Italia markets close in 4 hours 50 minutes
FTSE MIB
34.446,48 -378,53 (-1,09%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,73 -1,07 (-1,34%) Bitcoin EUR
65.388,94 +3.653,81 (+5,92%)
SY Holdings Group Limited (6069.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 4,920 | 4,920 | 4,620 | 4,710 | 4,710 | 1.285.500 |
| 20 mag 2024 | 4,900 | 4,950 | 4,760 | 4,900 | 4,900 | 1.272.499 |
| 17 mag 2024 | 4,750 | 4,870 | 4,750 | 4,860 | 4,860 | 1.072.500 |
| 16 mag 2024 | 4,750 | 4,780 | 4,680 | 4,730 | 4,730 | 1.072.500 |
| 14 mag 2024 | 4,850 | 4,850 | 4,720 | 4,720 | 4,720 | 1.068.000 |
| 13 mag 2024 | 4,780 | 4,820 | 4,730 | 4,770 | 4,770 | 1.020.500 |
| 10 mag 2024 | 4,710 | 4,830 | 4,710 | 4,780 | 4,780 | 1.065.000 |
| 09 mag 2024 | 4,550 | 4,720 | 4,550 | 4,720 | 4,720 | 1.137.500 |
| 08 mag 2024 | 4,570 | 4,620 | 4,510 | 4,520 | 4,520 | 1.038.000 |
| 07 mag 2024 | 4,500 | 4,580 | 4,490 | 4,560 | 4,560 | 1.007.500 |
| 06 mag 2024 | 4,560 | 4,580 | 4,480 | 4,550 | 4,550 | 1.076.500 |
| 03 mag 2024 | 4,640 | 4,680 | 4,490 | 4,560 | 4,560 | 1.087.500 |
| 02 mag 2024 | 4,540 | 4,630 | 4,470 | 4,630 | 4,630 | 1.149.500 |
| 30 apr 2024 | 4,490 | 4,510 | 4,410 | 4,510 | 4,510 | 1.285.000 |
| 29 apr 2024 | 4,380 | 4,500 | 4,370 | 4,460 | 4,460 | 1.145.500 |
| 26 apr 2024 | 4,360 | 4,390 | 4,280 | 4,390 | 4,390 | 1.305.000 |
| 25 apr 2024 | 4,120 | 4,390 | 4,120 | 4,360 | 4,360 | 1.022.000 |
| 24 apr 2024 | 4,180 | 4,320 | 4,180 | 4,250 | 4,250 | 1.016.500 |
| 23 apr 2024 | 4,260 | 4,260 | 4,160 | 4,160 | 4,160 | 1.312.000 |
| 22 apr 2024 | 4,200 | 4,260 | 4,120 | 4,260 | 4,260 | 1.179.500 |
| 19 apr 2024 | 4,270 | 4,270 | 4,090 | 4,210 | 4,210 | 969.000 |
| 18 apr 2024 | 4,200 | 4,280 | 4,160 | 4,250 | 4,250 | 937.000 |
| 17 apr 2024 | 4,250 | 4,280 | 4,130 | 4,180 | 4,180 | 921.500 |
| 16 apr 2024 | 4,370 | 4,370 | 4,100 | 4,200 | 4,200 | 1.024.000 |
| 15 apr 2024 | 4,250 | 4,290 | 4,190 | 4,210 | 4,210 | 1.157.000 |
| 12 apr 2024 | 4,280 | 4,450 | 4,170 | 4,240 | 4,240 | 969.500 |
| 11 apr 2024 | 4,500 | 4,500 | 4,330 | 4,430 | 4,430 | 1.702.500 |
| 10 apr 2024 | 4,300 | 4,530 | 4,300 | 4,500 | 4,500 | 1.260.500 |
| 09 apr 2024 | 4,310 | 4,390 | 4,290 | 4,370 | 4,370 | 1.153.000 |
| 08 apr 2024 | 4,240 | 4,350 | 4,170 | 4,290 | 4,290 | 1.314.000 |
| 05 apr 2024 | 4,290 | 4,340 | 4,130 | 4,270 | 4,270 | 1.782.000 |
| 03 apr 2024 | 4,270 | 4,340 | 4,230 | 4,290 | 4,290 | 1.907.500 |
| 02 apr 2024 | 4,180 | 4,340 | 4,110 | 4,290 | 4,290 | 2.438.500 |
| 28 mar 2024 | 4,150 | 4,250 | 4,110 | 4,190 | 4,190 | 1.576.500 |
| 27 mar 2024 | 4,230 | 4,240 | 4,060 | 4,180 | 4,180 | 1.592.500 |
| 26 mar 2024 | 4,200 | 4,300 | 4,100 | 4,230 | 4,230 | 2.938.000 |
| 25 mar 2024 | 4,230 | 4,230 | 4,040 | 4,130 | 4,130 | 1.085.000 |
| 22 mar 2024 | 4,220 | 4,260 | 4,150 | 4,190 | 4,190 | 950.500 |
| 21 mar 2024 | 4,100 | 4,200 | 4,020 | 4,150 | 4,150 | 887.500 |
| 20 mar 2024 | 4,200 | 4,200 | 4,060 | 4,070 | 4,070 | 989.000 |
| 19 mar 2024 | 4,120 | 4,200 | 4,080 | 4,170 | 4,170 | 920.000 |
| 18 mar 2024 | 4,250 | 4,250 | 4,040 | 4,120 | 4,120 | 1.062.000 |
| 15 mar 2024 | 4,300 | 4,330 | 4,170 | 4,220 | 4,220 | 1.024.000 |
| 14 mar 2024 | 4,400 | 4,420 | 4,330 | 4,390 | 4,390 | 880.500 |
| 13 mar 2024 | 4,330 | 4,420 | 4,280 | 4,360 | 4,360 | 1.549.500 |
| 12 mar 2024 | 4,200 | 4,340 | 4,200 | 4,340 | 4,340 | 890.500 |
| 11 mar 2024 | 4,180 | 4,310 | 4,180 | 4,310 | 4,310 | 971.500 |
| 08 mar 2024 | 4,170 | 4,300 | 4,150 | 4,180 | 4,180 | 974.500 |
| 07 mar 2024 | 4,210 | 4,250 | 4,160 | 4,180 | 4,180 | 774.000 |
| 06 mar 2024 | 4,180 | 4,270 | 4,180 | 4,210 | 4,210 | 1.000.000 |
| 05 mar 2024 | 4,150 | 4,260 | 4,150 | 4,160 | 4,160 | 713.000 |
| 04 mar 2024 | 4,460 | 4,460 | 4,240 | 4,320 | 4,320 | 559.500 |
| 01 mar 2024 | 4,280 | 4,400 | 4,190 | 4,400 | 4,400 | 605.000 |
| 29 feb 2024 | 4,260 | 4,410 | 4,240 | 4,240 | 4,240 | 1.045.000 |
| 28 feb 2024 | 4,370 | 4,370 | 4,210 | 4,270 | 4,270 | 287.000 |
| 27 feb 2024 | 4,330 | 4,490 | 4,220 | 4,340 | 4,340 | 352.000 |
| 26 feb 2024 | 4,340 | 4,380 | 4,260 | 4,280 | 4,280 | 339.500 |
| 23 feb 2024 | 4,400 | 4,450 | 4,260 | 4,340 | 4,340 | 350.500 |
| 22 feb 2024 | 4,420 | 4,470 | 4,250 | 4,390 | 4,390 | 367.000 |
| 21 feb 2024 | 4,380 | 4,500 | 4,360 | 4,420 | 4,420 | 343.000 |
| 20 feb 2024 | 4,480 | 4,500 | 4,310 | 4,380 | 4,380 | 407.000 |
| 19 feb 2024 | 4,550 | 4,620 | 4,400 | 4,460 | 4,460 | 497.500 |
| 16 feb 2024 | 4,690 | 4,750 | 4,600 | 4,630 | 4,630 | 541.500 |
| 15 feb 2024 | 4,600 | 4,700 | 4,470 | 4,690 | 4,690 | 670.500 |
| 14 feb 2024 | 4,650 | 4,650 | 4,500 | 4,600 | 4,600 | 663.500 |
| 09 feb 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 08 feb 2024 | 4,680 | 4,680 | 4,450 | 4,540 | 4,540 | 701.000 |
| 07 feb 2024 | 4,710 | 4,710 | 4,400 | 4,460 | 4,460 | 667.113 |
| 06 feb 2024 | 4,440 | 4,540 | 4,370 | 4,530 | 4,530 | 848.387 |
| 05 feb 2024 | 4,690 | 4,690 | 4,310 | 4,440 | 4,440 | 683.500 |
| 02 feb 2024 | 4,420 | 4,570 | 4,390 | 4,460 | 4,460 | 830.500 |
| 01 feb 2024 | 4,340 | 4,470 | 4,270 | 4,400 | 4,400 | 844.500 |
| 31 gen 2024 | 4,340 | 4,400 | 4,250 | 4,350 | 4,350 | 966.500 |
| 30 gen 2024 | 4,450 | 4,480 | 4,300 | 4,350 | 4,350 | 839.500 |
| 29 gen 2024 | 4,460 | 4,540 | 4,410 | 4,500 | 4,500 | 845.000 |
| 26 gen 2024 | 4,600 | 4,810 | 4,480 | 4,480 | 4,480 | 768.000 |
| 25 gen 2024 | 4,450 | 4,650 | 4,390 | 4,620 | 4,620 | 817.000 |
| 24 gen 2024 | 4,360 | 4,490 | 4,310 | 4,430 | 4,430 | 791.500 |
| 23 gen 2024 | 4,320 | 4,440 | 4,190 | 4,360 | 4,360 | 1.054.500 |
| 22 gen 2024 | 4,260 | 4,480 | 4,120 | 4,310 | 4,310 | 1.182.000 |
| 19 gen 2024 | 4,250 | 4,420 | 4,200 | 4,250 | 4,250 | 1.271.000 |
| 18 gen 2024 | 4,240 | 4,320 | 4,100 | 4,220 | 4,220 | 780.000 |
| 17 gen 2024 | 4,400 | 4,760 | 4,010 | 4,140 | 4,140 | 2.389.500 |
| 16 gen 2024 | 4,600 | 4,600 | 4,380 | 4,410 | 4,410 | 1.620.000 |
| 15 gen 2024 | 4,590 | 4,590 | 4,590 | 4,590 | 4,590 | - |
| 12 gen 2024 | 4,600 | 4,640 | 4,570 | 4,620 | 4,620 | 1.119.500 |
| 11 gen 2024 | 4,620 | 4,630 | 4,570 | 4,630 | 4,630 | 655.000 |
| 10 gen 2024 | 4,600 | 4,640 | 4,540 | 4,640 | 4,640 | 684.000 |
| 09 gen 2024 | 4,670 | 4,690 | 4,590 | 4,600 | 4,600 | 785.000 |
| 08 gen 2024 | 4,710 | 4,730 | 4,630 | 4,630 | 4,630 | 778.500 |
| 05 gen 2024 | 4,770 | 4,790 | 4,710 | 4,720 | 4,720 | 847.000 |
| 04 gen 2024 | 4,820 | 4,810 | 4,700 | 4,800 | 4,800 | 884.000 |
| 03 gen 2024 | 4,750 | 4,850 | 4,670 | 4,820 | 4,820 | 827.000 |
| 02 gen 2024 | 4,880 | 4,880 | 4,680 | 4,730 | 4,730 | 844.000 |
| 29 dic 2023 | 4,900 | 5,010 | 4,790 | 4,860 | 4,860 | 827.000 |
| 28 dic 2023 | 4,780 | 4,860 | 4,720 | 4,860 | 4,860 | 847.000 |
| 27 dic 2023 | 4,780 | 4,790 | 4,680 | 4,780 | 4,780 | 734.500 |
| 22 dic 2023 | 4,800 | 4,860 | 4,730 | 4,770 | 4,770 | 762.000 |
| 21 dic 2023 | 4,820 | 4,900 | 4,710 | 4,770 | 4,770 | 848.000 |
| 20 dic 2023 | 4,850 | 4,850 | 4,760 | 4,800 | 4,800 | 768.500 |
| *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.