Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.790,52 +86,77 (+0,15%)
Chongqing Hongjiu Fruit Co., Limited (6689.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 01:28PM HKT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 27 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 26 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 25 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 24 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 21 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 20 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 19 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 18 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 17 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 14 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 13 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 12 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 11 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 07 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 06 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 05 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 04 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 03 giu 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 31 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 30 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 29 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 28 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 27 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 24 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 23 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 22 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 21 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 20 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 17 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 16 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 14 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 13 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 10 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 09 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 08 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 07 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 06 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 03 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 02 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 30 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 29 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 26 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 25 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 24 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 23 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 22 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 19 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 18 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 17 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 16 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 15 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 12 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 11 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 10 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 09 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 08 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 05 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 03 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 02 apr 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 28 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 27 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 26 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 25 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 22 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 21 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 20 mar 2024 | 2,300 | 2,300 | 1,600 | 1,740 | 1,740 | 110.522.502 |
| 19 mar 2024 | 3,020 | 3,030 | 2,620 | 2,700 | 2,700 | 54.914.000 |
| 18 mar 2024 | 3,300 | 3,330 | 2,960 | 3,010 | 3,010 | 43.671.900 |
| 15 mar 2024 | 3,260 | 3,340 | 3,240 | 3,290 | 3,290 | 19.725.200 |
| 14 mar 2024 | 3,430 | 3,460 | 3,220 | 3,260 | 3,260 | 20.110.800 |
| 13 mar 2024 | 3,520 | 3,550 | 3,290 | 3,410 | 3,410 | 34.495.300 |
| 12 mar 2024 | 3,510 | 3,570 | 3,470 | 3,510 | 3,510 | 43.355.900 |
| 11 mar 2024 | 3,490 | 3,530 | 3,410 | 3,500 | 3,500 | 19.919.000 |
| 08 mar 2024 | 3,440 | 3,560 | 3,420 | 3,480 | 3,480 | 17.111.500 |
| 07 mar 2024 | 3,600 | 3,630 | 3,390 | 3,430 | 3,430 | 19.290.000 |
| 06 mar 2024 | 3,580 | 3,660 | 3,540 | 3,600 | 3,600 | 19.730.800 |
| 05 mar 2024 | 3,670 | 3,670 | 3,510 | 3,560 | 3,560 | 15.412.600 |
| 04 mar 2024 | 3,520 | 3,700 | 3,460 | 3,630 | 3,630 | 19.928.600 |
| 01 mar 2024 | 3,490 | 3,580 | 3,450 | 3,490 | 3,490 | 15.286.000 |
| 29 feb 2024 | 3,840 | 3,840 | 3,330 | 3,440 | 3,440 | 41.619.500 |
| 28 feb 2024 | 3,990 | 4,140 | 3,730 | 3,800 | 3,800 | 24.311.000 |
| 27 feb 2024 | 3,920 | 4,030 | 3,840 | 3,960 | 3,960 | 28.550.800 |
| 26 feb 2024 | 4,000 | 4,070 | 3,940 | 3,980 | 3,980 | 16.123.600 |
| 23 feb 2024 | 3,990 | 4,080 | 3,910 | 4,020 | 4,020 | 12.166.600 |
| 22 feb 2024 | 4,060 | 4,020 | 3,860 | 3,990 | 3,990 | 13.833.400 |
| 21 feb 2024 | 3,880 | 4,080 | 3,750 | 3,990 | 3,990 | 12.473.300 |
| 20 feb 2024 | 4,030 | 4,080 | 3,850 | 3,880 | 3,880 | 9.508.600 |
| 19 feb 2024 | 4,290 | 4,300 | 3,990 | 4,010 | 4,010 | 8.356.500 |
| 16 feb 2024 | 4,120 | 4,380 | 4,070 | 4,350 | 4,350 | 2.401.400 |
| 15 feb 2024 | 4,090 | 4,200 | 4,010 | 4,120 | 4,120 | 2.466.900 |
| 14 feb 2024 | 4,080 | 4,130 | 3,950 | 4,090 | 4,090 | 2.534.600 |
| 09 feb 2024 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | - |
| 08 feb 2024 | 3,890 | 3,970 | 3,830 | 3,930 | 3,930 | 5.907.900 |
| 07 feb 2024 | 4,080 | 4,150 | 3,830 | 3,890 | 3,890 | 5.418.700 |
| 06 feb 2024 | 3,970 | 4,070 | 3,840 | 4,030 | 4,030 | 4.839.900 |
| 05 feb 2024 | 4,040 | 4,060 | 3,750 | 3,890 | 3,890 | 3.491.600 |
| 02 feb 2024 | 4,030 | 4,270 | 3,910 | 4,040 | 4,040 | 4.434.400 |
| 01 feb 2024 | 4,020 | 4,140 | 3,940 | 4,000 | 4,000 | 3.007.000 |
| 31 gen 2024 | 4,060 | 4,170 | 4,000 | 4,090 | 4,090 | 2.186.200 |
| *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.