Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.278,85 -250,75 (-0,42%)
Haier Smart Home Co., Ltd. (6690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 29,950 | 30,450 | 29,300 | 29,750 | 29,750 | 11.841.955 |
| 02 mag 2024 | 29,400 | 29,750 | 29,200 | 29,700 | 29,700 | 17.476.442 |
| 30 apr 2024 | 27,450 | 29,500 | 27,450 | 29,250 | 29,250 | 22.071.805 |
| 29 apr 2024 | 26,950 | 27,700 | 26,650 | 27,100 | 27,100 | 11.185.703 |
| 26 apr 2024 | 26,500 | 27,150 | 26,350 | 26,950 | 26,950 | 11.198.741 |
| 25 apr 2024 | 26,200 | 26,650 | 25,850 | 26,450 | 26,450 | 8.566.240 |
| 24 apr 2024 | 26,300 | 26,450 | 25,900 | 26,200 | 26,200 | 9.538.095 |
| 23 apr 2024 | 26,550 | 26,600 | 25,850 | 26,300 | 26,300 | 11.499.888 |
| 22 apr 2024 | 26,400 | 26,900 | 26,100 | 26,200 | 26,200 | 10.684.899 |
| 19 apr 2024 | 26,100 | 26,300 | 25,700 | 26,050 | 26,050 | 11.026.173 |
| 18 apr 2024 | 25,300 | 26,800 | 25,250 | 26,600 | 26,600 | 17.249.763 |
| 17 apr 2024 | 25,350 | 25,650 | 25,050 | 25,500 | 25,500 | 14.263.397 |
| 16 apr 2024 | 25,250 | 25,900 | 25,150 | 25,450 | 25,450 | 12.732.498 |
| 15 apr 2024 | 25,200 | 25,750 | 25,000 | 25,500 | 25,500 | 12.910.880 |
| 12 apr 2024 | 25,600 | 25,900 | 25,100 | 25,250 | 25,250 | 14.130.092 |
| 11 apr 2024 | 24,800 | 25,800 | 24,750 | 25,700 | 25,700 | 11.848.571 |
| 10 apr 2024 | 25,400 | 25,650 | 25,050 | 25,200 | 25,200 | 10.454.207 |
| 09 apr 2024 | 26,000 | 26,150 | 25,400 | 25,600 | 25,600 | 8.204.195 |
| 08 apr 2024 | 25,200 | 25,750 | 25,050 | 25,350 | 25,350 | 9.652.860 |
| 05 apr 2024 | 25,150 | 25,850 | 24,700 | 25,650 | 25,650 | 10.156.777 |
| 03 apr 2024 | 24,800 | 25,300 | 24,800 | 25,000 | 25,000 | 12.606.785 |
| 02 apr 2024 | 24,850 | 25,500 | 24,350 | 25,100 | 25,100 | 21.159.916 |
| 28 mar 2024 | 22,650 | 24,450 | 22,650 | 24,350 | 24,350 | 24.298.777 |
| 27 mar 2024 | 22,500 | 22,850 | 22,100 | 22,500 | 22,500 | 18.855.881 |
| 26 mar 2024 | 22,700 | 22,950 | 22,500 | 22,750 | 22,750 | 13.073.442 |
| 25 mar 2024 | 22,300 | 23,100 | 22,200 | 22,750 | 22,750 | 18.095.566 |
| 22 mar 2024 | 22,550 | 22,950 | 22,450 | 22,700 | 22,700 | 10.585.009 |
| 21 mar 2024 | 23,550 | 23,600 | 22,950 | 23,150 | 23,150 | 13.168.680 |
| 20 mar 2024 | 23,200 | 23,500 | 23,050 | 23,250 | 23,250 | 10.581.712 |
| 19 mar 2024 | 23,350 | 23,800 | 23,200 | 23,350 | 23,350 | 9.819.071 |
| 18 mar 2024 | 23,700 | 24,000 | 23,500 | 23,550 | 23,550 | 11.446.672 |
| 15 mar 2024 | 23,850 | 24,050 | 23,400 | 23,650 | 23,650 | 106.360.001 |
| 14 mar 2024 | 24,600 | 24,750 | 24,300 | 24,550 | 24,550 | 13.011.011 |
| 13 mar 2024 | 24,450 | 24,700 | 24,250 | 24,450 | 24,450 | 7.835.984 |
| 12 mar 2024 | 24,550 | 25,000 | 24,350 | 24,950 | 24,950 | 13.423.428 |
| 11 mar 2024 | 24,150 | 24,550 | 24,000 | 24,400 | 24,400 | 7.026.341 |
| 08 mar 2024 | 24,000 | 24,450 | 24,000 | 24,300 | 24,300 | 6.484.550 |
| 07 mar 2024 | 24,200 | 24,700 | 23,950 | 24,200 | 24,200 | 8.187.770 |
| 06 mar 2024 | 24,250 | 24,700 | 23,950 | 24,200 | 24,200 | 9.653.400 |
| 05 mar 2024 | 24,200 | 24,650 | 24,100 | 24,250 | 24,250 | 6.678.936 |
| 04 mar 2024 | 24,250 | 24,900 | 24,050 | 24,750 | 24,750 | 9.238.574 |
| 01 mar 2024 | 23,650 | 24,450 | 23,550 | 24,300 | 24,300 | 11.724.754 |
| 29 feb 2024 | 23,550 | 24,250 | 23,550 | 23,900 | 23,900 | 12.311.439 |
| 28 feb 2024 | 24,300 | 24,300 | 23,700 | 23,800 | 23,800 | 10.557.400 |
| 27 feb 2024 | 24,300 | 24,500 | 23,750 | 24,300 | 24,300 | 11.507.716 |
| 26 feb 2024 | 24,200 | 24,700 | 24,100 | 24,300 | 24,300 | 6.362.991 |
| 23 feb 2024 | 24,200 | 24,550 | 23,950 | 24,200 | 24,200 | 5.487.692 |
| 22 feb 2024 | 24,400 | 24,600 | 24,000 | 24,550 | 24,550 | 7.368.177 |
| 21 feb 2024 | 23,550 | 24,750 | 23,400 | 24,200 | 24,200 | 9.588.945 |
| 20 feb 2024 | 23,050 | 23,900 | 22,950 | 23,800 | 23,800 | 7.196.067 |
| 19 feb 2024 | 24,150 | 24,150 | 23,200 | 23,250 | 23,250 | 5.006.751 |
| 16 feb 2024 | 23,400 | 24,200 | 23,350 | 24,150 | 24,150 | 4.246.380 |
| 15 feb 2024 | 23,150 | 23,850 | 23,150 | 23,750 | 23,750 | 3.201.496 |
| 14 feb 2024 | 22,850 | 23,800 | 22,700 | 23,600 | 23,600 | 3.870.431 |
| 09 feb 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
| 08 feb 2024 | 23,800 | 23,900 | 23,000 | 23,200 | 23,200 | 11.172.272 |
| 07 feb 2024 | 23,700 | 24,200 | 23,550 | 23,750 | 23,750 | 11.588.994 |
| 06 feb 2024 | 22,300 | 24,250 | 22,200 | 24,100 | 24,100 | 16.449.114 |
| 05 feb 2024 | 22,100 | 22,700 | 22,050 | 22,300 | 22,300 | 8.225.455 |
| 02 feb 2024 | 22,450 | 23,050 | 22,200 | 22,300 | 22,300 | 8.221.905 |
| 01 feb 2024 | 21,650 | 22,550 | 21,500 | 22,250 | 22,250 | 11.139.342 |
| 31 gen 2024 | 22,300 | 22,650 | 21,750 | 22,050 | 22,050 | 16.049.465 |
| 30 gen 2024 | 22,400 | 22,500 | 21,900 | 22,050 | 22,050 | 13.766.233 |
| 29 gen 2024 | 22,100 | 23,000 | 22,100 | 22,700 | 22,700 | 13.373.132 |
| 26 gen 2024 | 22,350 | 22,650 | 22,100 | 22,400 | 22,400 | 9.636.826 |
| 25 gen 2024 | 22,300 | 22,550 | 22,050 | 22,400 | 22,400 | 7.185.542 |
| 24 gen 2024 | 21,450 | 22,350 | 21,350 | 22,200 | 22,200 | 10.714.956 |
| 23 gen 2024 | 21,450 | 21,750 | 20,700 | 21,350 | 21,350 | 14.042.649 |
| 22 gen 2024 | 21,450 | 21,850 | 21,100 | 21,200 | 21,200 | 11.916.745 |
| 19 gen 2024 | 21,300 | 21,800 | 21,100 | 21,450 | 21,450 | 9.294.000 |
| 18 gen 2024 | 21,250 | 21,550 | 20,900 | 21,250 | 21,250 | 9.292.398 |
| 17 gen 2024 | 21,750 | 21,950 | 21,350 | 21,500 | 21,500 | 13.022.235 |
| 16 gen 2024 | 22,050 | 22,300 | 21,750 | 21,750 | 21,750 | 7.129.941 |
| 15 gen 2024 | 21,800 | 21,800 | 21,800 | 21,800 | 21,800 | - |
| 12 gen 2024 | 21,800 | 22,200 | 21,700 | 21,900 | 21,900 | 3.352.497 |
| 11 gen 2024 | 22,100 | 22,150 | 21,650 | 21,800 | 21,800 | 6.728.600 |
| 10 gen 2024 | 21,550 | 22,000 | 21,550 | 21,800 | 21,800 | 5.534.408 |
| 09 gen 2024 | 21,650 | 21,950 | 21,600 | 21,650 | 21,650 | 6.886.224 |
| 08 gen 2024 | 22,000 | 22,100 | 21,500 | 21,550 | 21,550 | 12.314.207 |
| 05 gen 2024 | 21,400 | 22,250 | 21,200 | 22,000 | 22,000 | 9.808.402 |
| 04 gen 2024 | 21,400 | 21,500 | 21,100 | 21,400 | 21,400 | 5.954.996 |
| 03 gen 2024 | 21,550 | 21,650 | 21,350 | 21,400 | 21,400 | 4.056.166 |
| 02 gen 2024 | 22,400 | 22,400 | 21,550 | 21,650 | 21,650 | 2.999.765 |
| 29 dic 2023 | 22,050 | 22,300 | 21,800 | 22,050 | 22,050 | 5.025.422 |
| 28 dic 2023 | 21,800 | 22,150 | 21,500 | 22,050 | 22,050 | 9.310.650 |
| 27 dic 2023 | 21,500 | 21,750 | 21,100 | 21,600 | 21,600 | 7.386.949 |
| 22 dic 2023 | 21,150 | 21,700 | 20,300 | 21,300 | 21,300 | 10.415.873 |
| 21 dic 2023 | 20,750 | 21,100 | 20,450 | 21,100 | 21,100 | 7.344.410 |
| 20 dic 2023 | 21,300 | 21,300 | 20,650 | 20,750 | 20,750 | 16.265.796 |
| 19 dic 2023 | 20,650 | 21,000 | 20,450 | 20,850 | 20,850 | 5.199.623 |
| 18 dic 2023 | 20,500 | 20,950 | 20,100 | 20,900 | 20,900 | 11.613.810 |
| 15 dic 2023 | 20,650 | 21,100 | 20,550 | 20,950 | 20,950 | 17.211.600 |
| 14 dic 2023 | 20,650 | 20,850 | 20,400 | 20,550 | 20,550 | 14.233.272 |
| 13 dic 2023 | 21,100 | 21,250 | 20,400 | 20,550 | 20,550 | 8.266.674 |
| 12 dic 2023 | 21,300 | 21,300 | 20,850 | 21,150 | 21,150 | 11.531.489 |
| 11 dic 2023 | 20,900 | 21,300 | 20,800 | 21,200 | 21,200 | 7.105.836 |
| 08 dic 2023 | 21,200 | 21,500 | 21,150 | 21,300 | 21,300 | 7.012.178 |
| 07 dic 2023 | 21,300 | 21,400 | 21,000 | 21,350 | 21,350 | 5.996.620 |
| 06 dic 2023 | 21,600 | 21,650 | 21,300 | 21,600 | 21,600 | 6.370.474 |
| 05 dic 2023 | 21,600 | 21,800 | 21,250 | 21,600 | 21,600 | 6.441.348 |
| *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.