Italia markets open in 1 hour 20 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.619,29 -13,73 (-0,04%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.220,88 -757,26 (-1,24%) CMC Crypto 200
1.351,52 -31,15 (-2,25%)
Mega Genomics Limited (6667.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 01:23PM HKT. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 9,990 | 9,990 | 9,510 | 9,680 | 9,680 | 347.800 |
| 20 giu 2024 | 9,620 | 9,790 | 9,430 | 9,790 | 9,790 | 27.400 |
| 19 giu 2024 | 9,720 | 9,790 | 9,510 | 9,620 | 9,620 | 139.200 |
| 18 giu 2024 | 10,100 | 10,100 | 9,380 | 9,780 | 9,780 | 197.000 |
| 17 giu 2024 | 9,600 | 9,900 | 9,340 | 9,900 | 9,900 | 123.600 |
| 14 giu 2024 | 9,500 | 9,790 | 9,350 | 9,790 | 9,790 | 128.800 |
| 13 giu 2024 | 9,660 | 9,990 | 9,300 | 9,990 | 9,990 | 18.800 |
| 12 giu 2024 | 9,800 | 9,950 | 9,240 | 9,950 | 9,950 | 122.000 |
| 11 giu 2024 | 9,700 | 9,960 | 9,200 | 9,960 | 9,960 | 27.000 |
| 07 giu 2024 | 9,690 | 9,980 | 9,500 | 9,980 | 9,980 | 24.000 |
| 06 giu 2024 | 9,700 | 10,000 | 9,420 | 9,990 | 9,990 | 47.200 |
| 05 giu 2024 | 10,000 | 10,300 | 9,470 | 9,980 | 9,980 | 131.000 |
| 04 giu 2024 | 9,800 | 9,800 | 9,800 | 9,800 | 9,800 | - |
| 03 giu 2024 | 9,990 | 9,990 | 9,990 | 9,990 | 9,990 | - |
| 31 mag 2024 | 9,310 | 11,980 | 9,310 | 10,600 | 10,600 | 169.200 |
| 30 mag 2024 | 9,230 | 9,810 | 9,000 | 9,810 | 9,810 | 156.000 |
| 29 mag 2024 | 9,310 | 9,500 | 9,240 | 9,400 | 9,400 | 27.600 |
| 28 mag 2024 | 9,240 | 9,490 | 9,230 | 9,490 | 9,490 | 54.200 |
| 27 mag 2024 | 9,270 | 9,270 | 9,240 | 9,240 | 9,240 | 25.800 |
| 24 mag 2024 | 9,270 | 9,390 | 9,270 | 9,270 | 9,270 | 16.000 |
| 23 mag 2024 | 9,300 | 9,500 | 9,250 | 9,440 | 9,440 | 40.800 |
| 22 mag 2024 | 9,400 | 9,490 | 9,310 | 9,490 | 9,490 | 7.000 |
| 21 mag 2024 | 9,210 | 9,370 | 9,210 | 9,370 | 9,370 | 29.000 |
| 20 mag 2024 | 9,810 | 9,810 | 9,190 | 9,210 | 9,210 | 140.400 |
| 17 mag 2024 | 10,000 | 10,280 | 10,000 | 10,040 | 10,040 | 18.600 |
| 16 mag 2024 | 9,500 | 10,000 | 9,150 | 10,000 | 10,000 | 122.400 |
| 14 mag 2024 | 9,490 | 9,700 | 9,290 | 9,590 | 9,590 | 120.600 |
| 13 mag 2024 | 9,500 | 9,600 | 9,100 | 9,570 | 9,570 | 121.000 |
| 10 mag 2024 | 9,490 | 9,500 | 9,210 | 9,500 | 9,500 | 122.400 |
| 09 mag 2024 | 9,490 | 9,500 | 9,110 | 9,490 | 9,490 | 121.200 |
| 08 mag 2024 | 9,290 | 9,500 | 9,080 | 9,490 | 9,490 | 120.600 |
| 07 mag 2024 | 9,380 | 9,380 | 9,100 | 9,290 | 9,290 | 123.200 |
| 06 mag 2024 | 9,990 | 9,990 | 9,010 | 9,380 | 9,380 | 122.400 |
| 03 mag 2024 | 10,680 | 10,680 | 10,680 | 10,680 | 10,680 | - |
| 02 mag 2024 | 9,560 | 10,000 | 9,010 | 9,980 | 9,980 | 122.200 |
| 30 apr 2024 | 9,100 | 9,990 | 9,100 | 9,440 | 9,440 | 18.200 |
| 29 apr 2024 | 9,080 | 9,150 | 8,980 | 9,150 | 9,150 | 17.600 |
| 26 apr 2024 | 9,130 | 9,130 | 8,850 | 9,100 | 9,100 | 4.000 |
| 25 apr 2024 | 9,170 | 9,180 | 8,880 | 9,150 | 9,150 | 12.400 |
| 24 apr 2024 | 9,000 | 9,170 | 8,800 | 9,170 | 9,170 | 70.800 |
| 23 apr 2024 | 8,960 | 9,050 | 8,720 | 9,050 | 9,050 | 122.400 |
| 22 apr 2024 | 9,050 | 9,100 | 8,940 | 8,960 | 8,960 | 20.200 |
| 19 apr 2024 | 9,020 | 9,050 | 8,840 | 9,050 | 9,050 | 20.000 |
| 18 apr 2024 | 9,020 | 9,100 | 8,850 | 9,000 | 9,000 | 13.600 |
| 17 apr 2024 | 9,000 | 9,100 | 8,930 | 9,020 | 9,020 | 19.000 |
| 16 apr 2024 | 9,000 | 9,000 | 8,810 | 9,000 | 9,000 | 133.800 |
| 15 apr 2024 | 8,970 | 9,000 | 8,700 | 9,000 | 9,000 | 121.800 |
| 12 apr 2024 | 9,100 | 9,100 | 8,810 | 8,980 | 8,980 | 122.200 |
| 11 apr 2024 | 8,990 | 9,100 | 8,610 | 9,100 | 9,100 | 122.200 |
| 10 apr 2024 | 8,710 | 9,000 | 8,710 | 9,000 | 9,000 | 121.400 |
| 09 apr 2024 | 8,890 | 9,200 | 8,710 | 8,710 | 8,710 | 120.400 |
| 08 apr 2024 | 9,480 | 9,480 | 8,820 | 9,010 | 9,010 | 136.200 |
| 05 apr 2024 | 8,780 | 9,490 | 8,780 | 9,480 | 9,480 | 172.000 |
| 03 apr 2024 | 8,390 | 9,000 | 8,300 | 8,780 | 8,780 | 123.600 |
| 02 apr 2024 | 9,190 | 9,190 | 8,400 | 8,400 | 8,400 | 136.000 |
| 28 mar 2024 | 8,990 | 10,020 | 8,900 | 10,020 | 10,020 | 15.000 |
| 27 mar 2024 | 8,990 | 9,240 | 8,990 | 9,090 | 9,090 | 3.800 |
| 26 mar 2024 | 9,000 | 9,080 | 8,800 | 8,990 | 8,990 | 6.000 |
| 25 mar 2024 | 8,680 | 9,000 | 8,550 | 9,000 | 9,000 | 17.000 |
| 22 mar 2024 | 8,220 | 8,700 | 8,100 | 8,700 | 8,700 | 32.800 |
| 21 mar 2024 | 8,330 | 8,380 | 8,160 | 8,220 | 8,220 | 120.200 |
| 20 mar 2024 | 8,500 | 8,500 | 8,310 | 8,330 | 8,330 | 124.800 |
| 19 mar 2024 | 8,580 | 8,580 | 8,460 | 8,500 | 8,500 | 8.000 |
| 18 mar 2024 | 8,990 | 8,990 | 8,310 | 8,600 | 8,600 | 120.000 |
| 15 mar 2024 | 8,560 | 9,000 | 8,500 | 9,000 | 9,000 | 121.200 |
| 14 mar 2024 | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | 10.600 |
| 13 mar 2024 | 9,030 | 9,080 | 8,500 | 8,500 | 8,500 | 120.200 |
| 12 mar 2024 | 8,820 | 9,300 | 8,820 | 9,030 | 9,030 | 121.000 |
| 11 mar 2024 | 8,790 | 8,790 | 8,790 | 8,790 | 8,790 | - |
| 08 mar 2024 | 8,790 | 8,790 | 8,790 | 8,790 | 8,790 | - |
| 07 mar 2024 | 8,820 | 8,850 | 8,600 | 8,810 | 8,810 | 120.800 |
| 06 mar 2024 | 9,020 | 9,020 | 8,660 | 8,820 | 8,820 | 120.400 |
| 05 mar 2024 | 9,140 | 9,200 | 8,990 | 9,020 | 9,020 | 120.600 |
| 04 mar 2024 | 9,950 | 9,950 | 9,200 | 9,200 | 9,200 | 122.200 |
| 01 mar 2024 | 10,200 | 10,600 | 9,500 | 9,950 | 9,950 | 125.000 |
| 29 feb 2024 | 10,000 | 11,880 | 9,800 | 11,880 | 11,880 | 7.000 |
| 28 feb 2024 | 10,480 | 12,400 | 10,480 | 12,000 | 12,000 | 3.800 |
| 27 feb 2024 | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | - |
| 26 feb 2024 | 10,200 | 10,200 | 10,200 | 10,200 | 10,200 | - |
| 23 feb 2024 | 10,000 | 11,020 | 10,100 | 10,480 | 10,480 | 288.800 |
| 22 feb 2024 | 9,990 | 9,990 | 9,600 | 9,960 | 9,960 | 121.000 |
| 21 feb 2024 | 11,020 | 11,100 | 9,100 | 10,280 | 10,280 | 357.200 |
| 20 feb 2024 | 11,060 | 11,900 | 10,440 | 10,700 | 10,700 | 230.000 |
| 19 feb 2024 | 11,700 | 11,900 | 10,580 | 10,860 | 10,860 | 206.000 |
| 16 feb 2024 | 11,500 | 11,680 | 11,280 | 11,400 | 11,400 | 121.600 |
| 15 feb 2024 | 11,920 | 11,920 | 11,540 | 11,500 | 11,500 | 177.400 |
| 14 feb 2024 | 12,320 | 12,320 | 11,620 | 11,960 | 11,960 | 122.400 |
| 09 feb 2024 | 12,080 | 12,080 | 12,080 | 12,080 | 12,080 | - |
| 08 feb 2024 | 9,080 | 10,180 | 8,190 | 10,180 | 10,180 | 40.600 |
| 07 feb 2024 | 8,430 | 9,080 | 8,150 | 9,080 | 9,080 | 125.200 |
| 06 feb 2024 | 8,440 | 8,440 | 8,440 | 8,440 | 8,440 | - |
| 05 feb 2024 | 8,190 | 8,900 | 8,070 | 8,440 | 8,440 | 121.000 |
| 02 feb 2024 | 8,410 | 8,430 | 8,200 | 8,200 | 8,200 | 2.400 |
| 01 feb 2024 | 8,260 | 8,500 | 8,160 | 8,410 | 8,410 | 16.800 |
| 31 gen 2024 | 8,790 | 9,270 | 8,300 | 8,600 | 8,600 | 47.200 |
| 30 gen 2024 | 9,270 | 9,270 | 8,400 | 8,790 | 8,790 | 121.000 |
| 29 gen 2024 | 9,100 | 9,380 | 8,780 | 9,280 | 9,280 | 120.000 |
| 26 gen 2024 | 8,450 | 9,130 | 8,300 | 9,130 | 9,130 | 124.400 |
| 25 gen 2024 | 8,500 | 9,040 | 8,130 | 9,040 | 9,040 | 125.400 |
| 24 gen 2024 | 8,450 | 8,700 | 8,210 | 8,500 | 8,500 | 121.400 |
| *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.