Italia markets open in 8 hours 24 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.391,56 +156,06 (+0,24%) CMC Crypto 200
1.521,24 +32,69 (+2,20%)
Acotec Scientific Holdings Limited (6669.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:58PM HKT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 7,000 | 7,180 | 6,810 | 6,960 | 6,960 | 269.000 |
| 20 mag 2024 | 7,160 | 7,250 | 6,930 | 7,250 | 7,250 | 302.000 |
| 17 mag 2024 | 7,320 | 7,500 | 7,150 | 7,170 | 7,170 | 280.000 |
| 16 mag 2024 | 6,700 | 7,270 | 6,700 | 7,180 | 7,180 | 302.323 |
| 14 mag 2024 | 6,320 | 6,860 | 6,300 | 6,840 | 6,840 | 265.378 |
| 13 mag 2024 | 6,260 | 6,580 | 6,220 | 6,280 | 6,280 | 358.378 |
| 10 mag 2024 | 6,830 | 6,830 | 6,410 | 6,450 | 6,450 | 264.000 |
| 09 mag 2024 | 6,690 | 6,790 | 6,600 | 6,650 | 6,650 | 302.000 |
| 08 mag 2024 | 6,630 | 7,000 | 6,620 | 6,650 | 6,650 | 269.567 |
| 07 mag 2024 | 6,790 | 7,060 | 6,690 | 6,900 | 6,900 | 265.000 |
| 06 mag 2024 | 6,280 | 6,900 | 6,280 | 6,850 | 6,850 | 293.000 |
| 03 mag 2024 | 6,300 | 6,580 | 6,280 | 6,410 | 6,410 | 276.133 |
| 02 mag 2024 | 6,200 | 6,900 | 5,910 | 6,580 | 6,580 | 343.000 |
| 30 apr 2024 | 6,190 | 6,220 | 5,990 | 6,170 | 6,170 | 306.000 |
| 29 apr 2024 | 6,280 | 6,530 | 6,150 | 6,300 | 6,300 | 320.000 |
| 26 apr 2024 | 6,380 | 6,800 | 6,230 | 6,260 | 6,260 | 286.000 |
| 25 apr 2024 | 6,000 | 6,620 | 6,000 | 6,480 | 6,480 | 304.000 |
| 24 apr 2024 | 5,850 | 6,870 | 5,840 | 6,230 | 6,230 | 301.378 |
| 23 apr 2024 | 6,110 | 6,230 | 5,800 | 6,100 | 6,100 | 284.000 |
| 22 apr 2024 | 6,700 | 6,770 | 6,120 | 6,280 | 6,280 | 330.000 |
| 19 apr 2024 | 6,750 | 7,020 | 6,440 | 6,650 | 6,650 | 287.000 |
| 18 apr 2024 | 6,200 | 7,130 | 6,200 | 6,910 | 6,910 | 266.000 |
| 17 apr 2024 | 6,150 | 6,470 | 6,150 | 6,400 | 6,400 | 322.378 |
| 16 apr 2024 | 6,500 | 6,510 | 6,120 | 6,250 | 6,250 | 308.000 |
| 15 apr 2024 | 6,670 | 7,040 | 6,320 | 6,520 | 6,520 | 257.511 |
| 12 apr 2024 | 6,840 | 7,000 | 6,820 | 6,970 | 6,970 | 293.700 |
| 11 apr 2024 | 7,060 | 7,150 | 6,830 | 7,000 | 7,000 | 270.189 |
| 10 apr 2024 | 7,010 | 7,380 | 6,990 | 7,060 | 7,060 | 273.000 |
| 09 apr 2024 | 7,350 | 7,380 | 6,960 | 7,140 | 7,140 | 316.000 |
| 08 apr 2024 | 7,370 | 7,370 | 7,040 | 7,150 | 7,150 | 290.000 |
| 05 apr 2024 | 7,260 | 7,530 | 7,260 | 7,370 | 7,370 | 280.000 |
| 03 apr 2024 | 7,350 | 7,710 | 7,350 | 7,600 | 7,600 | 262.000 |
| 02 apr 2024 | 8,070 | 8,110 | 7,430 | 7,680 | 7,680 | 285.189 |
| 28 mar 2024 | 7,600 | 8,660 | 7,530 | 7,840 | 7,840 | 287.000 |
| 27 mar 2024 | 7,900 | 8,280 | 7,630 | 7,720 | 7,720 | 262.000 |
| 26 mar 2024 | 8,000 | 8,290 | 7,930 | 8,000 | 8,000 | 284.566 |
| 25 mar 2024 | 8,320 | 8,490 | 7,870 | 8,250 | 8,250 | 290.000 |
| 22 mar 2024 | 8,420 | 8,420 | 8,100 | 8,240 | 8,240 | 223.000 |
| 21 mar 2024 | 8,520 | 8,600 | 8,200 | 8,430 | 8,430 | 223.378 |
| 20 mar 2024 | 8,400 | 8,490 | 8,350 | 8,430 | 8,430 | 244.000 |
| 19 mar 2024 | 8,520 | 8,520 | 8,210 | 8,280 | 8,280 | 229.000 |
| 18 mar 2024 | 8,300 | 8,580 | 8,200 | 8,450 | 8,450 | 262.000 |
| 15 mar 2024 | 8,300 | 8,450 | 8,100 | 8,260 | 8,260 | 212.000 |
| 14 mar 2024 | 8,650 | 8,650 | 8,240 | 8,430 | 8,430 | 220.744 |
| 13 mar 2024 | 8,850 | 8,850 | 8,360 | 8,470 | 8,470 | 234.000 |
| 12 mar 2024 | 8,700 | 8,790 | 8,400 | 8,620 | 8,620 | 215.000 |
| 11 mar 2024 | 8,370 | 8,810 | 8,100 | 8,530 | 8,530 | 247.000 |
| 08 mar 2024 | 8,400 | 8,460 | 8,080 | 8,370 | 8,370 | 247.000 |
| 07 mar 2024 | 8,400 | 8,440 | 8,170 | 8,270 | 8,270 | 229.833 |
| 06 mar 2024 | 8,420 | 8,550 | 8,220 | 8,310 | 8,310 | 248.000 |
| 05 mar 2024 | 8,400 | 8,540 | 8,150 | 8,390 | 8,390 | 252.000 |
| 04 mar 2024 | 8,480 | 8,560 | 8,320 | 8,500 | 8,500 | 228.000 |
| 01 mar 2024 | 8,590 | 8,740 | 8,180 | 8,360 | 8,360 | 232.000 |
| 29 feb 2024 | 8,800 | 8,980 | 8,530 | 8,530 | 8,530 | 216.000 |
| 28 feb 2024 | 9,300 | 9,390 | 8,750 | 8,750 | 8,750 | 206.000 |
| 27 feb 2024 | 8,900 | 9,560 | 8,640 | 9,560 | 9,560 | 211.000 |
| 26 feb 2024 | 9,300 | 9,520 | 8,710 | 8,730 | 8,730 | 231.000 |
| 23 feb 2024 | 9,200 | 9,420 | 8,890 | 9,300 | 9,300 | 212.856 |
| 22 feb 2024 | 9,040 | 9,250 | 8,610 | 9,010 | 9,010 | 225.134 |
| 21 feb 2024 | 9,180 | 9,750 | 8,950 | 9,040 | 9,040 | 218.512 |
| 20 feb 2024 | 8,850 | 9,230 | 8,670 | 9,180 | 9,180 | 226.000 |
| 19 feb 2024 | 9,800 | 9,800 | 8,720 | 8,930 | 8,930 | 232.000 |
| 16 feb 2024 | 8,300 | 9,570 | 8,300 | 9,370 | 9,370 | 261.779 |
| 15 feb 2024 | 8,580 | 8,750 | 8,390 | 8,680 | 8,680 | 249.000 |
| 14 feb 2024 | 8,530 | 8,660 | 8,030 | 8,590 | 8,590 | 253.000 |
| 09 feb 2024 | 8,540 | 8,540 | 8,540 | 8,540 | 8,540 | - |
| 08 feb 2024 | 8,140 | 8,600 | 8,120 | 8,530 | 8,530 | 234.189 |
| 07 feb 2024 | 8,150 | 8,720 | 8,010 | 8,400 | 8,400 | 217.000 |
| 06 feb 2024 | 7,930 | 8,380 | 7,880 | 8,340 | 8,340 | 232.000 |
| 05 feb 2024 | 8,300 | 8,350 | 7,700 | 8,000 | 8,000 | 229.000 |
| 02 feb 2024 | 8,140 | 8,390 | 7,960 | 8,010 | 8,010 | 256.589 |
| 01 feb 2024 | 7,900 | 8,280 | 7,700 | 8,040 | 8,040 | 248.000 |
| 31 gen 2024 | 7,730 | 7,810 | 7,350 | 7,810 | 7,810 | 246.000 |
| 30 gen 2024 | 8,220 | 8,240 | 7,250 | 7,810 | 7,810 | 253.000 |
| 29 gen 2024 | 9,120 | 9,120 | 7,810 | 8,070 | 8,070 | 251.000 |
| 26 gen 2024 | 7,850 | 8,340 | 7,850 | 8,300 | 8,300 | 215.000 |
| 25 gen 2024 | 8,300 | 8,300 | 7,580 | 7,960 | 7,960 | 205.109 |
| 24 gen 2024 | 8,030 | 8,360 | 7,840 | 8,030 | 8,030 | 222.623 |
| 23 gen 2024 | 8,300 | 8,400 | 7,850 | 8,260 | 8,260 | 229.000 |
| 22 gen 2024 | 7,910 | 8,340 | 7,810 | 8,080 | 8,080 | 208.267 |
| 19 gen 2024 | 8,490 | 8,490 | 7,480 | 7,900 | 7,900 | 333.000 |
| 18 gen 2024 | 8,250 | 8,700 | 7,910 | 8,490 | 8,490 | 209.000 |
| 17 gen 2024 | 8,960 | 9,100 | 8,290 | 8,560 | 8,560 | 207.184 |
| 16 gen 2024 | 8,960 | 9,190 | 8,650 | 9,190 | 9,190 | 207.891 |
| 15 gen 2024 | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | - |
| 12 gen 2024 | 10,060 | 10,360 | 10,000 | 10,000 | 10,000 | 179.000 |
| 11 gen 2024 | 9,940 | 10,520 | 9,840 | 10,500 | 10,500 | 289.000 |
| 10 gen 2024 | 10,300 | 10,300 | 9,810 | 9,820 | 9,820 | 183.567 |
| 09 gen 2024 | 10,380 | 10,560 | 9,980 | 10,300 | 10,300 | 249.189 |
| 08 gen 2024 | 10,700 | 10,880 | 10,220 | 10,560 | 10,560 | 203.000 |
| 05 gen 2024 | 11,000 | 11,060 | 10,540 | 10,740 | 10,740 | 196.000 |
| 04 gen 2024 | 11,020 | 11,020 | 10,700 | 10,800 | 10,800 | 150.000 |
| 03 gen 2024 | 10,820 | 11,000 | 10,740 | 10,800 | 10,800 | 193.000 |
| 02 gen 2024 | 11,300 | 11,460 | 10,780 | 10,900 | 10,900 | 172.000 |
| 29 dic 2023 | 11,360 | 11,480 | 11,160 | 11,280 | 11,280 | 162.189 |
| 28 dic 2023 | 11,400 | 11,580 | 11,180 | 11,220 | 11,220 | 199.456 |
| 27 dic 2023 | 11,000 | 11,580 | 10,840 | 11,460 | 11,460 | 228.945 |
| 22 dic 2023 | 11,500 | 11,680 | 10,660 | 11,240 | 11,240 | 282.000 |
| 21 dic 2023 | 11,400 | 11,880 | 11,400 | 11,440 | 11,440 | 214.189 |
| 20 dic 2023 | 11,360 | 11,760 | 11,340 | 11,640 | 11,640 | 176.189 |
| *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.