Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.491,29 +1.386,66 (+2,66%)
China Feihe Limited (6186.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 3,660 | 3,700 | 3,600 | 3,650 | 3,650 | 8.785.000 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 3,570 | 3,670 | 3,570 | 3,650 | 3,650 | 11.092.527 |
| 02 lug 2024 | 3,650 | 3,690 | 3,560 | 3,570 | 3,570 | 12.812.161 |
| 28 giu 2024 | 3,600 | 3,660 | 3,600 | 3,610 | 3,610 | 9.110.000 |
| 27 giu 2024 | 3,690 | 3,690 | 3,600 | 3,620 | 3,620 | 7.674.000 |
| 26 giu 2024 | 3,660 | 3,720 | 3,650 | 3,710 | 3,710 | 9.567.583 |
| 25 giu 2024 | 3,700 | 3,720 | 3,640 | 3,690 | 3,690 | 15.454.943 |
| 24 giu 2024 | 3,780 | 3,780 | 3,640 | 3,690 | 3,690 | 14.422.543 |
| 21 giu 2024 | 3,780 | 3,800 | 3,720 | 3,760 | 3,760 | 14.338.325 |
| 20 giu 2024 | 3,890 | 3,890 | 3,770 | 3,790 | 3,790 | 11.787.708 |
| 19 giu 2024 | 3,790 | 3,900 | 3,790 | 3,880 | 3,880 | 11.753.568 |
| 18 giu 2024 | 3,800 | 3,860 | 3,780 | 3,790 | 3,790 | 6.639.687 |
| 17 giu 2024 | 3,800 | 3,840 | 3,720 | 3,790 | 3,790 | 10.781.000 |
| 14 giu 2024 | 3,830 | 3,840 | 3,740 | 3,800 | 3,800 | 14.897.698 |
| 13 giu 2024 | 3,830 | 3,870 | 3,800 | 3,840 | 3,840 | 14.021.000 |
| 12 giu 2024 | 3,930 | 3,960 | 3,780 | 3,820 | 3,820 | 24.964.958 |
| 11 giu 2024 | 3,980 | 4,000 | 3,810 | 3,970 | 3,970 | 23.942.526 |
| 07 giu 2024 | 4,080 | 4,090 | 3,960 | 3,960 | 3,960 | 38.290.621 |
| 06 giu 2024 | 4,040 | 4,130 | 3,990 | 4,000 | 4,000 | 11.032.389 |
| 05 giu 2024 | 4,040 | 4,100 | 3,980 | 4,030 | 4,030 | 16.083.000 |
| 04 giu 2024 | 3,950 | 4,030 | 3,920 | 3,990 | 3,990 | 13.748.544 |
| 03 giu 2024 | 3,880 | 4,020 | 3,880 | 3,960 | 3,960 | 25.581.313 |
| 31 mag 2024 | 3,930 | 3,960 | 3,840 | 3,870 | 3,870 | 52.638.998 |
| 30 mag 2024 | 3,940 | 3,970 | 3,850 | 3,870 | 3,870 | 18.384.105 |
| 29 mag 2024 | 4,080 | 4,090 | 3,930 | 3,940 | 3,940 | 23.439.000 |
| 28 mag 2024 | 4,120 | 4,180 | 4,060 | 4,070 | 4,070 | 15.387.500 |
| 27 mag 2024 | 4,060 | 4,120 | 3,940 | 4,110 | 4,110 | 17.329.758 |
| 24 mag 2024 | 4,110 | 4,110 | 3,980 | 4,040 | 4,040 | 21.167.507 |
| 24 mag 2024 | 0.1484 Dividendo | |||||
| 23 mag 2024 | 4,370 | 4,370 | 4,210 | 4,250 | 4,102 | 22.899.747 |
| 22 mag 2024 | 4,440 | 4,440 | 4,340 | 4,370 | 4,217 | 25.351.704 |
| 21 mag 2024 | 4,520 | 4,580 | 4,380 | 4,420 | 4,266 | 17.550.948 |
| 20 mag 2024 | 4,510 | 4,590 | 4,510 | 4,520 | 4,362 | 16.628.620 |
| 17 mag 2024 | 4,560 | 4,610 | 4,500 | 4,550 | 4,391 | 15.950.003 |
| 16 mag 2024 | 4,520 | 4,580 | 4,450 | 4,560 | 4,401 | 18.920.079 |
| 14 mag 2024 | 4,560 | 4,600 | 4,510 | 4,520 | 4,362 | 14.478.484 |
| 13 mag 2024 | 4,500 | 4,590 | 4,450 | 4,520 | 4,362 | 24.189.132 |
| 10 mag 2024 | 4,340 | 4,540 | 4,340 | 4,500 | 4,343 | 23.983.553 |
| 09 mag 2024 | 4,250 | 4,300 | 4,210 | 4,260 | 4,111 | 19.200.292 |
| 08 mag 2024 | 4,360 | 4,440 | 4,200 | 4,250 | 4,102 | 24.162.000 |
| 07 mag 2024 | 4,470 | 4,470 | 4,360 | 4,390 | 4,237 | 22.763.400 |
| 06 mag 2024 | 4,380 | 4,480 | 4,380 | 4,470 | 4,314 | 19.406.930 |
| 03 mag 2024 | 4,330 | 4,510 | 4,240 | 4,440 | 4,285 | 12.461.000 |
| 02 mag 2024 | 4,280 | 4,360 | 4,210 | 4,330 | 4,179 | 5.365.075 |
| 30 apr 2024 | 4,260 | 4,390 | 4,250 | 4,300 | 4,150 | 17.515.238 |
| 29 apr 2024 | 4,320 | 4,380 | 4,250 | 4,260 | 4,111 | 17.947.000 |
| 26 apr 2024 | 4,230 | 4,360 | 4,230 | 4,330 | 4,179 | 17.135.738 |
| 25 apr 2024 | 4,300 | 4,310 | 4,190 | 4,210 | 4,063 | 16.365.113 |
| 24 apr 2024 | 4,310 | 4,340 | 4,250 | 4,300 | 4,150 | 22.569.505 |
| 23 apr 2024 | 4,150 | 4,320 | 4,150 | 4,290 | 4,140 | 19.334.600 |
| 22 apr 2024 | 4,110 | 4,210 | 4,050 | 4,160 | 4,015 | 17.205.121 |
| 19 apr 2024 | 4,110 | 4,150 | 3,990 | 4,110 | 3,966 | 17.744.403 |
| 18 apr 2024 | 4,130 | 4,160 | 4,070 | 4,120 | 3,976 | 20.806.103 |
| 17 apr 2024 | 4,010 | 4,160 | 4,010 | 4,120 | 3,976 | 23.131.500 |
| 16 apr 2024 | 4,090 | 4,140 | 3,980 | 4,000 | 3,860 | 21.874.815 |
| 15 apr 2024 | 4,000 | 4,160 | 3,990 | 4,090 | 3,947 | 21.490.405 |
| 12 apr 2024 | 4,050 | 4,140 | 4,030 | 4,040 | 3,899 | 20.508.226 |
| 11 apr 2024 | 4,070 | 4,120 | 4,050 | 4,090 | 3,947 | 20.167.792 |
| 10 apr 2024 | 3,950 | 4,150 | 3,900 | 4,110 | 3,966 | 33.187.161 |
| 09 apr 2024 | 3,840 | 3,990 | 3,840 | 3,950 | 3,812 | 16.269.804 |
| 08 apr 2024 | 3,960 | 4,010 | 3,820 | 3,840 | 3,706 | 23.950.000 |
| 05 apr 2024 | 4,020 | 4,020 | 3,900 | 3,960 | 3,822 | 12.663.083 |
| 03 apr 2024 | 3,880 | 4,060 | 3,880 | 4,020 | 3,880 | 34.943.531 |
| 02 apr 2024 | 3,680 | 3,920 | 3,680 | 3,870 | 3,735 | 53.028.578 |
| 28 mar 2024 | 3,580 | 3,750 | 3,540 | 3,680 | 3,552 | 25.925.428 |
| 27 mar 2024 | 3,590 | 3,630 | 3,530 | 3,570 | 3,445 | 20.310.596 |
| 26 mar 2024 | 3,480 | 3,630 | 3,470 | 3,600 | 3,474 | 27.137.219 |
| 25 mar 2024 | 3,470 | 3,490 | 3,420 | 3,450 | 3,330 | 14.687.162 |
| 22 mar 2024 | 3,600 | 3,600 | 3,470 | 3,470 | 3,349 | 19.148.000 |
| 21 mar 2024 | 3,560 | 3,650 | 3,560 | 3,600 | 3,474 | 17.589.961 |
| 20 mar 2024 | 3,590 | 3,600 | 3,520 | 3,540 | 3,416 | 18.985.794 |
| 19 mar 2024 | 3,710 | 3,710 | 3,580 | 3,590 | 3,465 | 29.354.143 |
| 18 mar 2024 | 3,730 | 3,770 | 3,690 | 3,700 | 3,571 | 17.583.420 |
| 15 mar 2024 | 3,750 | 3,760 | 3,670 | 3,730 | 3,600 | 27.901.505 |
| 14 mar 2024 | 3,770 | 3,980 | 3,710 | 3,740 | 3,609 | 32.515.626 |
| 13 mar 2024 | 3,890 | 3,890 | 3,730 | 3,750 | 3,619 | 30.330.000 |
| 12 mar 2024 | 3,750 | 3,920 | 3,710 | 3,880 | 3,745 | 37.623.739 |
| 11 mar 2024 | 3,660 | 3,790 | 3,640 | 3,750 | 3,619 | 33.624.748 |
| 08 mar 2024 | 3,710 | 3,770 | 3,680 | 3,760 | 3,629 | 14.016.500 |
| 07 mar 2024 | 3,820 | 3,850 | 3,690 | 3,720 | 3,590 | 19.681.200 |
| 06 mar 2024 | 3,760 | 3,890 | 3,710 | 3,820 | 3,687 | 11.633.000 |
| 05 mar 2024 | 3,850 | 3,850 | 3,750 | 3,760 | 3,629 | 14.285.537 |
| 04 mar 2024 | 3,890 | 3,920 | 3,820 | 3,850 | 3,716 | 10.361.854 |
| 01 mar 2024 | 3,900 | 3,940 | 3,850 | 3,890 | 3,754 | 14.408.450 |
| 29 feb 2024 | 3,860 | 3,960 | 3,850 | 3,900 | 3,764 | 27.222.632 |
| 28 feb 2024 | 3,980 | 4,040 | 3,870 | 3,880 | 3,745 | 9.204.300 |
| 27 feb 2024 | 4,010 | 4,020 | 3,900 | 3,990 | 3,851 | 9.630.328 |
| 26 feb 2024 | 3,970 | 4,080 | 3,970 | 4,020 | 3,880 | 10.931.815 |
| 23 feb 2024 | 3,960 | 3,990 | 3,930 | 3,960 | 3,822 | 10.730.284 |
| 22 feb 2024 | 3,920 | 3,960 | 3,860 | 3,950 | 3,812 | 9.267.111 |
| 21 feb 2024 | 3,830 | 3,990 | 3,760 | 3,910 | 3,773 | 13.258.560 |
| 20 feb 2024 | 3,750 | 3,840 | 3,740 | 3,840 | 3,706 | 7.953.854 |
| 19 feb 2024 | 3,800 | 3,800 | 3,730 | 3,770 | 3,638 | 9.563.768 |
| 16 feb 2024 | 3,590 | 3,800 | 3,590 | 3,800 | 3,667 | 5.491.714 |
| 15 feb 2024 | 3,550 | 3,640 | 3,520 | 3,600 | 3,474 | 1.651.566 |
| 14 feb 2024 | 3,670 | 3,670 | 3,490 | 3,580 | 3,455 | 5.041.924 |
| 09 feb 2024 | 3,660 | 3,660 | 3,660 | 3,660 | 3,532 | - |
| 08 feb 2024 | 3,680 | 3,770 | 3,650 | 3,690 | 3,561 | 15.819.426 |
| 07 feb 2024 | 3,700 | 3,830 | 3,640 | 3,660 | 3,532 | 20.411.309 |
| *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.