Italia markets closed
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0881 -0,0025 (-0,23%) Bitcoin EUR
64.816,86 +1.211,46 (+1,90%) CMC Crypto 200
1.468,67 +21,52 (+1,49%)
Shanghai HeartCare Medical Technology Corporation Limited (6609.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:45PM HKT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 17,920 | 18,040 | 17,900 | 17,900 | 17,900 | 1.450 |
| 03 giu 2024 | 18,040 | 18,040 | 18,040 | 18,040 | 18,040 | 100 |
| 31 mag 2024 | 17,980 | 17,980 | 17,980 | 17,980 | 17,980 | 200 |
| 30 mag 2024 | 17,980 | 17,980 | 17,980 | 17,980 | 17,980 | - |
| 29 mag 2024 | 17,900 | 18,000 | 17,900 | 18,000 | 18,000 | 350 |
| 28 mag 2024 | 17,980 | 17,980 | 17,980 | 17,980 | 17,980 | 300 |
| 27 mag 2024 | 17,900 | 18,060 | 17,600 | 17,980 | 17,980 | 10.250 |
| 24 mag 2024 | 17,900 | 18,360 | 17,900 | 18,060 | 18,060 | 2.350 |
| 23 mag 2024 | 18,400 | 18,460 | 18,400 | 18,460 | 18,460 | 550 |
| 22 mag 2024 | 18,460 | 18,560 | 18,440 | 18,460 | 18,460 | 13.150 |
| 21 mag 2024 | 18,520 | 18,600 | 18,460 | 18,600 | 18,600 | 4.800 |
| 20 mag 2024 | 18,560 | 18,800 | 18,520 | 18,600 | 18,600 | 5.550 |
| 17 mag 2024 | 18,560 | 18,660 | 18,400 | 18,560 | 18,560 | 12.500 |
| 16 mag 2024 | 18,820 | 19,120 | 18,520 | 18,560 | 18,560 | 5.250 |
| 14 mag 2024 | 19,220 | 19,220 | 19,000 | 19,220 | 19,220 | 3.600 |
| 13 mag 2024 | 19,640 | 19,640 | 19,220 | 19,220 | 19,220 | 2.900 |
| 10 mag 2024 | 19,360 | 19,360 | 19,300 | 19,360 | 19,360 | 2.700 |
| 09 mag 2024 | 19,100 | 19,640 | 19,100 | 19,620 | 19,620 | 650 |
| 08 mag 2024 | 19,100 | 19,100 | 19,100 | 19,100 | 19,100 | - |
| 07 mag 2024 | 19,180 | 19,640 | 19,100 | 19,120 | 19,120 | 1.600 |
| 06 mag 2024 | 18,580 | 19,500 | 18,580 | 19,180 | 19,180 | 2.950 |
| 03 mag 2024 | 17,940 | 19,360 | 17,940 | 19,360 | 19,360 | 7.050 |
| 02 mag 2024 | 17,900 | 17,940 | 17,900 | 17,940 | 17,940 | 150 |
| 30 apr 2024 | 17,880 | 17,900 | 17,880 | 17,900 | 17,900 | 500 |
| 29 apr 2024 | 18,000 | 18,620 | 18,000 | 18,620 | 18,620 | 5.000 |
| 26 apr 2024 | 16,520 | 18,740 | 16,520 | 17,920 | 17,920 | 104.650 |
| 25 apr 2024 | 16,300 | 17,080 | 16,300 | 17,060 | 17,060 | 88.100 |
| 24 apr 2024 | 16,020 | 16,700 | 16,020 | 16,580 | 16,580 | 116.500 |
| 23 apr 2024 | 16,000 | 16,680 | 15,980 | 16,540 | 16,540 | 103.750 |
| 22 apr 2024 | 17,020 | 17,280 | 16,060 | 16,520 | 16,520 | 75.350 |
| 19 apr 2024 | 17,020 | 17,020 | 17,020 | 17,020 | 17,020 | 1.150 |
| 18 apr 2024 | 17,620 | 18,740 | 17,600 | 18,740 | 18,740 | 104.750 |
| 17 apr 2024 | 17,360 | 17,900 | 16,940 | 17,900 | 17,900 | 109.800 |
| 16 apr 2024 | 16,860 | 17,220 | 16,640 | 17,020 | 17,020 | 103.100 |
| 15 apr 2024 | 16,660 | 17,440 | 15,900 | 16,960 | 16,960 | 155.450 |
| 12 apr 2024 | 17,260 | 17,280 | 15,640 | 16,760 | 16,760 | 116.550 |
| 11 apr 2024 | 17,200 | 17,960 | 16,060 | 16,760 | 16,760 | 204.950 |
| 10 apr 2024 | 18,520 | 18,700 | 17,200 | 17,500 | 17,500 | 163.600 |
| 09 apr 2024 | 20,000 | 20,300 | 18,600 | 19,220 | 19,220 | 144.050 |
| 08 apr 2024 | 19,020 | 20,250 | 19,020 | 19,980 | 19,980 | 144.450 |
| 05 apr 2024 | 19,360 | 19,800 | 18,500 | 19,360 | 19,360 | 164.300 |
| 03 apr 2024 | 19,500 | 20,250 | 19,020 | 19,620 | 19,620 | 159.850 |
| 02 apr 2024 | 19,000 | 20,300 | 18,900 | 19,980 | 19,980 | 126.100 |
| 28 mar 2024 | 18,720 | 19,500 | 18,580 | 19,400 | 19,400 | 113.950 |
| 27 mar 2024 | 19,120 | 19,300 | 18,420 | 19,000 | 19,000 | 191.800 |
| 26 mar 2024 | 20,000 | 20,000 | 19,160 | 19,420 | 19,420 | 200.500 |
| 25 mar 2024 | 19,300 | 20,150 | 19,160 | 19,700 | 19,700 | 167.100 |
| 22 mar 2024 | 19,020 | 20,150 | 19,020 | 19,720 | 19,720 | 119.400 |
| 21 mar 2024 | 19,580 | 20,050 | 18,920 | 19,700 | 19,700 | 186.350 |
| 20 mar 2024 | 21,000 | 21,000 | 18,840 | 19,420 | 19,420 | 155.000 |
| 19 mar 2024 | 20,000 | 20,650 | 19,020 | 20,000 | 20,000 | 109.050 |
| 18 mar 2024 | 20,000 | 20,450 | 19,600 | 20,000 | 20,000 | 53.400 |
| 15 mar 2024 | 21,200 | 22,000 | 19,700 | 20,400 | 20,400 | 61.300 |
| 14 mar 2024 | 21,200 | 21,950 | 20,700 | 21,100 | 21,100 | 82.650 |
| 13 mar 2024 | 20,450 | 22,000 | 20,400 | 21,200 | 21,200 | 39.450 |
| 12 mar 2024 | 20,000 | 21,000 | 20,000 | 20,900 | 20,900 | 15.950 |
| 11 mar 2024 | 19,700 | 21,000 | 19,700 | 20,750 | 20,750 | 15.950 |
| 08 mar 2024 | 18,120 | 19,500 | 18,120 | 19,500 | 19,500 | 11.450 |
| 07 mar 2024 | 19,500 | 19,500 | 19,500 | 19,500 | 19,500 | - |
| 06 mar 2024 | 18,500 | 19,500 | 18,080 | 19,500 | 19,500 | 5.100 |
| 05 mar 2024 | 18,540 | 18,560 | 18,500 | 18,500 | 18,500 | 1.950 |
| 04 mar 2024 | 18,600 | 18,640 | 18,540 | 18,540 | 18,540 | 3.150 |
| 01 mar 2024 | 19,820 | 20,000 | 18,400 | 18,600 | 18,600 | 5.350 |
| 29 feb 2024 | 19,820 | 19,840 | 19,800 | 19,800 | 19,800 | 300 |
| 28 feb 2024 | 20,100 | 20,000 | 20,000 | 20,000 | 20,000 | 100 |
| 27 feb 2024 | 20,100 | 20,150 | 20,100 | 20,100 | 20,100 | 600 |
| 26 feb 2024 | 20,200 | 20,200 | 20,150 | 20,150 | 20,150 | 700 |
| 23 feb 2024 | 20,000 | 20,150 | 20,000 | 20,150 | 20,150 | 1.450 |
| 22 feb 2024 | 19,320 | 20,050 | 19,320 | 20,050 | 20,050 | 1.250 |
| 21 feb 2024 | 20,000 | 20,850 | 20,000 | 20,050 | 20,050 | 1.450 |
| 20 feb 2024 | 20,400 | 20,500 | 19,020 | 20,000 | 20,000 | 3.200 |
| 19 feb 2024 | 20,400 | 20,500 | 19,400 | 20,400 | 20,400 | 3.500 |
| 16 feb 2024 | 19,900 | 20,450 | 19,900 | 20,450 | 20,450 | 250 |
| 15 feb 2024 | 19,780 | 20,150 | 19,000 | 20,050 | 20,050 | 1.100 |
| 14 feb 2024 | 19,800 | 19,800 | 19,800 | 19,800 | 19,800 | 500 |
| 09 feb 2024 | 20,200 | 20,200 | 20,200 | 20,200 | 20,200 | - |
| 08 feb 2024 | 20,750 | 20,750 | 20,100 | 20,200 | 20,200 | 650 |
| 07 feb 2024 | 19,520 | 19,800 | 19,020 | 19,600 | 19,600 | 1.400 |
| 06 feb 2024 | 19,800 | 19,800 | 19,800 | 19,800 | 19,800 | - |
| 05 feb 2024 | 20,000 | 20,150 | 20,000 | 20,100 | 20,100 | 6.100 |
| 02 feb 2024 | 20,500 | 21,000 | 20,050 | 20,050 | 20,050 | 93.350 |
| 01 feb 2024 | 20,950 | 21,000 | 20,500 | 20,500 | 20,500 | 2.000 |
| 31 gen 2024 | 20,000 | 20,500 | 19,980 | 20,500 | 20,500 | 2.100 |
| 30 gen 2024 | 20,600 | 20,700 | 20,600 | 20,650 | 20,650 | 5.700 |
| 29 gen 2024 | 21,200 | 21,200 | 20,550 | 20,550 | 20,550 | 650 |
| 26 gen 2024 | 21,500 | 21,500 | 21,200 | 21,200 | 21,200 | 5.800 |
| 25 gen 2024 | 21,150 | 21,250 | 20,400 | 21,250 | 21,250 | 237.842 |
| 24 gen 2024 | 18,100 | 21,250 | 18,100 | 21,250 | 21,250 | 1.366.900 |
| 23 gen 2024 | 20,800 | 20,800 | 20,000 | 20,750 | 20,750 | 2.350 |
| 22 gen 2024 | 22,050 | 22,150 | 20,550 | 20,750 | 20,750 | 13.900 |
| 19 gen 2024 | 23,300 | 23,300 | 23,300 | 23,300 | 23,300 | 50 |
| 18 gen 2024 | 22,000 | 24,700 | 22,000 | 23,500 | 23,500 | 11.950 |
| 17 gen 2024 | 23,550 | 23,550 | 23,000 | 23,150 | 23,150 | 15.150 |
| 16 gen 2024 | 24,350 | 24,750 | 23,800 | 24,350 | 24,350 | 4.200 |
| 15 gen 2024 | 24,200 | 24,200 | 24,200 | 24,200 | 24,200 | - |
| 12 gen 2024 | 24,100 | 24,750 | 24,050 | 24,300 | 24,300 | 26.700 |
| 11 gen 2024 | 24,000 | 24,800 | 24,000 | 24,700 | 24,700 | 8.000 |
| 10 gen 2024 | 24,250 | 25,100 | 24,000 | 25,100 | 25,100 | 6.650 |
| 09 gen 2024 | 24,000 | 25,150 | 24,000 | 25,150 | 25,150 | 5.500 |
| 08 gen 2024 | 24,050 | 24,050 | 23,600 | 24,000 | 24,000 | 2.650 |
| *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.