Italia markets close in 4 hours 38 minutes
FTSE MIB
34.341,78 -317,77 (-0,92%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 32,000 | 32,200 | 30,650 | 30,900 | 30,900 | 2.651.200 |
| 28 mag 2024 | 31,700 | 32,400 | 31,650 | 32,000 | 32,000 | 1.539.026 |
| 27 mag 2024 | 30,550 | 31,800 | 30,400 | 31,600 | 31,600 | 2.004.540 |
| 24 mag 2024 | 30,700 | 31,450 | 30,300 | 30,550 | 30,550 | 2.805.035 |
| 23 mag 2024 | 31,400 | 31,450 | 30,350 | 30,900 | 30,900 | 5.427.490 |
| 22 mag 2024 | 30,300 | 31,950 | 30,100 | 31,850 | 31,850 | 3.556.785 |
| 21 mag 2024 | 30,700 | 31,150 | 30,400 | 30,450 | 30,450 | 1.863.021 |
| 20 mag 2024 | 32,000 | 32,100 | 30,350 | 31,050 | 31,050 | 4.455.288 |
| 17 mag 2024 | 31,550 | 32,000 | 31,050 | 31,900 | 31,900 | 5.219.500 |
| 16 mag 2024 | 31,800 | 32,150 | 30,950 | 31,400 | 31,400 | 4.806.261 |
| 14 mag 2024 | 32,000 | 32,500 | 31,500 | 32,050 | 32,050 | 3.938.957 |
| 13 mag 2024 | 30,800 | 32,650 | 30,650 | 32,000 | 32,000 | 6.463.309 |
| 10 mag 2024 | 30,400 | 30,600 | 29,600 | 30,200 | 30,200 | 3.875.069 |
| 09 mag 2024 | 29,500 | 30,500 | 29,400 | 30,300 | 30,300 | 4.375.710 |
| 08 mag 2024 | 29,200 | 30,100 | 29,200 | 29,200 | 29,200 | 3.467.869 |
| 07 mag 2024 | 29,900 | 30,450 | 29,200 | 29,650 | 29,650 | 3.203.600 |
| 06 mag 2024 | 28,600 | 29,900 | 28,600 | 29,700 | 29,700 | 2.667.023 |
| 03 mag 2024 | 29,050 | 29,200 | 28,100 | 28,350 | 28,350 | 743.799 |
| 02 mag 2024 | 28,200 | 28,750 | 27,250 | 28,700 | 28,700 | 2.770.079 |
| 30 apr 2024 | 28,450 | 29,050 | 28,050 | 28,200 | 28,200 | 3.103.537 |
| 29 apr 2024 | 30,250 | 30,250 | 28,000 | 28,400 | 28,400 | 4.707.816 |
| 26 apr 2024 | 30,000 | 30,800 | 29,550 | 30,150 | 30,150 | 6.147.477 |
| 25 apr 2024 | 28,900 | 29,550 | 28,500 | 29,250 | 29,250 | 3.183.844 |
| 24 apr 2024 | 28,800 | 29,200 | 28,000 | 29,000 | 29,000 | 4.752.288 |
| 23 apr 2024 | 28,850 | 29,050 | 28,450 | 28,650 | 28,650 | 2.459.469 |
| 22 apr 2024 | 29,750 | 29,800 | 28,300 | 28,650 | 28,650 | 3.693.259 |
| 19 apr 2024 | 29,000 | 29,750 | 28,750 | 29,600 | 29,600 | 2.876.896 |
| 18 apr 2024 | 29,500 | 29,500 | 28,650 | 29,050 | 29,050 | 2.672.451 |
| 17 apr 2024 | 28,550 | 29,250 | 28,250 | 29,100 | 29,100 | 3.780.380 |
| 16 apr 2024 | 28,750 | 29,100 | 28,000 | 28,300 | 28,300 | 3.576.312 |
| 15 apr 2024 | 27,950 | 29,700 | 27,750 | 28,750 | 28,750 | 8.308.782 |
| 12 apr 2024 | 28,350 | 28,550 | 27,900 | 28,200 | 28,200 | 3.263.075 |
| 11 apr 2024 | 27,350 | 28,550 | 27,100 | 28,350 | 28,350 | 3.164.352 |
| 10 apr 2024 | 27,550 | 27,600 | 26,850 | 27,500 | 27,500 | 2.132.351 |
| 09 apr 2024 | 26,400 | 27,250 | 26,400 | 26,950 | 26,950 | 1.426.914 |
| 08 apr 2024 | 26,300 | 26,950 | 25,900 | 26,550 | 26,550 | 2.526.141 |
| 05 apr 2024 | 26,800 | 26,800 | 26,050 | 26,300 | 26,300 | 694.519 |
| 03 apr 2024 | 27,350 | 27,350 | 26,450 | 26,800 | 26,800 | 2.730.693 |
| 02 apr 2024 | 26,000 | 27,550 | 25,700 | 27,150 | 27,150 | 7.823.322 |
| 28 mar 2024 | 24,150 | 25,150 | 24,100 | 24,800 | 24,800 | 2.698.228 |
| 27 mar 2024 | 24,000 | 24,500 | 23,850 | 24,200 | 24,200 | 2.957.868 |
| 26 mar 2024 | 23,600 | 24,350 | 23,400 | 24,100 | 24,100 | 2.181.300 |
| 25 mar 2024 | 23,300 | 24,050 | 23,150 | 23,600 | 23,600 | 2.446.215 |
| 22 mar 2024 | 24,000 | 24,150 | 23,000 | 23,300 | 23,300 | 4.954.756 |
| 21 mar 2024 | 23,900 | 24,750 | 23,900 | 24,200 | 24,200 | 2.979.814 |
| 20 mar 2024 | 24,400 | 24,500 | 23,600 | 23,950 | 23,950 | 5.795.060 |
| 19 mar 2024 | 25,050 | 25,250 | 24,450 | 24,500 | 24,500 | 3.119.948 |
| 18 mar 2024 | 24,600 | 25,600 | 24,250 | 25,200 | 25,200 | 2.894.513 |
| 15 mar 2024 | 24,650 | 24,900 | 24,100 | 24,750 | 24,750 | 2.483.041 |
| 14 mar 2024 | 25,400 | 25,600 | 24,400 | 24,850 | 24,850 | 3.430.500 |
| 13 mar 2024 | 24,900 | 25,750 | 24,500 | 25,150 | 25,150 | 3.951.913 |
| 12 mar 2024 | 25,350 | 25,500 | 24,600 | 24,900 | 24,900 | 4.401.052 |
| 11 mar 2024 | 25,400 | 26,550 | 24,850 | 25,350 | 25,350 | 4.774.924 |
| 08 mar 2024 | 25,500 | 26,450 | 25,300 | 25,600 | 25,600 | 3.446.933 |
| 07 mar 2024 | 25,000 | 26,600 | 24,750 | 25,450 | 25,450 | 8.375.675 |
| 06 mar 2024 | 24,650 | 25,250 | 24,250 | 24,800 | 24,800 | 2.438.327 |
| 05 mar 2024 | 25,500 | 25,800 | 24,600 | 24,750 | 24,750 | 3.898.382 |
| 04 mar 2024 | 24,500 | 26,100 | 24,000 | 25,550 | 25,550 | 11.095.231 |
| 01 mar 2024 | 23,250 | 24,850 | 23,250 | 24,300 | 24,300 | 8.700.813 |
| 29 feb 2024 | 22,900 | 23,400 | 22,850 | 23,000 | 23,000 | 6.524.904 |
| 28 feb 2024 | 24,150 | 24,650 | 23,000 | 23,050 | 23,050 | 4.542.064 |
| 27 feb 2024 | 22,600 | 24,150 | 22,400 | 23,850 | 23,850 | 5.975.641 |
| 26 feb 2024 | 21,250 | 23,000 | 21,250 | 22,750 | 22,750 | 6.705.878 |
| 23 feb 2024 | 21,200 | 21,700 | 20,700 | 20,900 | 20,900 | 1.718.820 |
| 22 feb 2024 | 21,050 | 21,500 | 20,900 | 21,500 | 21,500 | 1.237.045 |
| 21 feb 2024 | 20,600 | 21,650 | 20,550 | 21,100 | 21,100 | 1.561.137 |
| 20 feb 2024 | 20,600 | 20,900 | 20,400 | 20,800 | 20,800 | 1.487.200 |
| 19 feb 2024 | 20,650 | 20,900 | 20,150 | 20,850 | 20,850 | 1.522.837 |
| 16 feb 2024 | 19,560 | 20,700 | 19,560 | 20,600 | 20,600 | 415.240 |
| 15 feb 2024 | 19,800 | 20,150 | 19,080 | 19,560 | 19,560 | 720.870 |
| 14 feb 2024 | 19,600 | 19,820 | 19,040 | 19,800 | 19,800 | 577.062 |
| 09 feb 2024 | 19,680 | 19,940 | 19,320 | 19,860 | 19,860 | 317.828 |
| 08 feb 2024 | 19,620 | 20,250 | 19,460 | 20,050 | 20,050 | 1.724.237 |
| 07 feb 2024 | 20,000 | 20,350 | 19,400 | 19,500 | 19,500 | 1.672.490 |
| 06 feb 2024 | 18,800 | 19,900 | 18,520 | 19,740 | 19,740 | 1.851.043 |
| 05 feb 2024 | 18,900 | 19,100 | 18,220 | 18,700 | 18,700 | 1.723.776 |
| 02 feb 2024 | 19,600 | 19,860 | 18,800 | 19,000 | 19,000 | 1.677.827 |
| 01 feb 2024 | 18,900 | 19,820 | 18,840 | 19,400 | 19,400 | 1.732.769 |
| 31 gen 2024 | 19,720 | 20,050 | 18,900 | 19,180 | 19,180 | 3.402.448 |
| 30 gen 2024 | 20,600 | 20,600 | 19,700 | 19,760 | 19,760 | 2.622.478 |
| 29 gen 2024 | 20,800 | 21,250 | 20,200 | 20,450 | 20,450 | 2.042.905 |
| 26 gen 2024 | 20,500 | 21,100 | 20,350 | 20,650 | 20,650 | 2.403.291 |
| 25 gen 2024 | 19,180 | 20,850 | 18,880 | 20,700 | 20,700 | 4.169.952 |
| 24 gen 2024 | 19,060 | 19,280 | 18,120 | 19,180 | 19,180 | 4.418.061 |
| 23 gen 2024 | 18,460 | 19,180 | 18,120 | 18,740 | 18,740 | 3.009.367 |
| 22 gen 2024 | 19,340 | 19,360 | 18,100 | 18,240 | 18,240 | 4.486.348 |
| 19 gen 2024 | 20,150 | 20,300 | 19,240 | 19,320 | 19,320 | 2.082.231 |
| 18 gen 2024 | 19,600 | 20,350 | 19,420 | 20,150 | 20,150 | 2.521.626 |
| 17 gen 2024 | 21,050 | 21,250 | 19,620 | 19,720 | 19,720 | 6.072.071 |
| 16 gen 2024 | 21,400 | 21,900 | 20,950 | 21,250 | 21,250 | 5.252.400 |
| 15 gen 2024 | 21,200 | 22,050 | 20,950 | 21,650 | 21,650 | 3.036.815 |
| 12 gen 2024 | 20,550 | 21,500 | 20,400 | 21,450 | 21,450 | 2.143.987 |
| 11 gen 2024 | 20,450 | 20,900 | 20,050 | 20,550 | 20,550 | 3.007.191 |
| 10 gen 2024 | 20,400 | 20,500 | 19,960 | 20,100 | 20,100 | 1.261.675 |
| 09 gen 2024 | 20,500 | 20,950 | 20,300 | 20,400 | 20,400 | 723.900 |
| 08 gen 2024 | 21,050 | 20,950 | 19,860 | 20,450 | 20,450 | 1.945.230 |
| 05 gen 2024 | 21,150 | 21,450 | 20,550 | 20,850 | 20,850 | 3.084.151 |
| 04 gen 2024 | 21,300 | 21,350 | 20,750 | 21,050 | 21,050 | 1.836.405 |
| 03 gen 2024 | 21,650 | 21,750 | 21,000 | 21,300 | 21,300 | 1.627.509 |
| 02 gen 2024 | 22,350 | 22,350 | 21,500 | 21,650 | 21,650 | 661.650 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.