Italia markets close in 6 hours 6 minutes
FTSE MIB
33.291,35 +104,46 (+0,31%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,60 +0,86 (+1,05%) Bitcoin EUR
57.399,77 +477,57 (+0,84%)
Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd. (6990.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 160,000 | 165,800 | 150,500 | 165,800 | 165,800 | 440.548 |
| 27 giu 2024 | 166,500 | 166,500 | 155,600 | 159,800 | 159,800 | 155.100 |
| 26 giu 2024 | 163,800 | 168,700 | 163,600 | 166,500 | 166,500 | 75.500 |
| 25 giu 2024 | 167,800 | 168,100 | 162,000 | 163,200 | 163,200 | 118.100 |
| 24 giu 2024 | 170,100 | 176,200 | 166,300 | 171,000 | 171,000 | 107.400 |
| 21 giu 2024 | 174,800 | 177,200 | 170,600 | 172,800 | 172,800 | 99.922 |
| 20 giu 2024 | 178,000 | 184,000 | 172,400 | 175,000 | 175,000 | 157.000 |
| 19 giu 2024 | 180,100 | 186,800 | 174,500 | 179,700 | 179,700 | 195.954 |
| 18 giu 2024 | 173,000 | 180,500 | 169,300 | 179,200 | 179,200 | 277.954 |
| 17 giu 2024 | 163,000 | 174,700 | 163,000 | 172,200 | 172,200 | 361.800 |
| 14 giu 2024 | 168,700 | 171,800 | 163,200 | 163,200 | 163,200 | 273.000 |
| 13 giu 2024 | 174,500 | 176,100 | 168,100 | 168,700 | 168,700 | 232.900 |
| 12 giu 2024 | 173,200 | 177,100 | 168,000 | 173,200 | 173,200 | 203.900 |
| 11 giu 2024 | 184,300 | 184,300 | 172,700 | 173,300 | 173,300 | 251.500 |
| 07 giu 2024 | 185,500 | 192,500 | 168,500 | 178,300 | 178,300 | 469.100 |
| 06 giu 2024 | 187,100 | 188,200 | 182,100 | 185,900 | 185,900 | 341.974 |
| 05 giu 2024 | 193,000 | 195,000 | 180,200 | 181,300 | 181,300 | 415.486 |
| 04 giu 2024 | 170,700 | 192,600 | 170,700 | 189,300 | 189,300 | 514.316 |
| 03 giu 2024 | 170,200 | 177,900 | 159,600 | 175,300 | 175,300 | 529.606 |
| 31 mag 2024 | 162,100 | 178,200 | 162,100 | 172,200 | 172,200 | 940.559 |
| 30 mag 2024 | 156,600 | 169,900 | 156,600 | 162,100 | 162,100 | 371.719 |
| 29 mag 2024 | 172,000 | 172,000 | 156,100 | 158,500 | 158,500 | 418.300 |
| 28 mag 2024 | 166,000 | 170,800 | 158,200 | 166,000 | 166,000 | 267.100 |
| 27 mag 2024 | 179,900 | 179,900 | 165,000 | 166,900 | 166,900 | 415.900 |
| 24 mag 2024 | 179,800 | 184,500 | 149,900 | 175,900 | 175,900 | 1.907.400 |
| 23 mag 2024 | 175,100 | 178,000 | 171,300 | 174,300 | 174,300 | 170.682 |
| 22 mag 2024 | 177,500 | 184,900 | 175,700 | 181,000 | 181,000 | 221.430 |
| 21 mag 2024 | 168,000 | 179,000 | 168,000 | 176,600 | 176,600 | 317.600 |
| 20 mag 2024 | 165,100 | 174,000 | 165,100 | 171,000 | 171,000 | 349.300 |
| 17 mag 2024 | 170,000 | 174,800 | 165,000 | 170,700 | 170,700 | 334.646 |
| 16 mag 2024 | 175,000 | 178,000 | 164,900 | 172,800 | 172,800 | 604.000 |
| 14 mag 2024 | 178,000 | 178,200 | 170,000 | 175,700 | 175,700 | 351.500 |
| 13 mag 2024 | 188,700 | 189,200 | 170,200 | 172,600 | 172,600 | 470.979 |
| 10 mag 2024 | 179,000 | 192,800 | 177,800 | 189,000 | 189,000 | 460.100 |
| 09 mag 2024 | 165,000 | 179,000 | 165,000 | 177,500 | 177,500 | 533.300 |
| 08 mag 2024 | 161,000 | 168,900 | 153,900 | 165,000 | 165,000 | 1.672.300 |
| 07 mag 2024 | 175,400 | 175,400 | 160,500 | 161,000 | 161,000 | 374.300 |
| 06 mag 2024 | 168,200 | 182,200 | 167,500 | 174,000 | 174,000 | 321.856 |
| 03 mag 2024 | 174,300 | 174,300 | 162,700 | 164,000 | 164,000 | 84.900 |
| 02 mag 2024 | 168,400 | 174,200 | 164,700 | 167,800 | 167,800 | 123.170 |
| 30 apr 2024 | 180,000 | 180,000 | 157,100 | 168,300 | 168,300 | 233.800 |
| 29 apr 2024 | 168,500 | 177,000 | 163,600 | 167,900 | 167,900 | 278.600 |
| 26 apr 2024 | 153,900 | 169,800 | 153,900 | 168,000 | 168,000 | 484.184 |
| 25 apr 2024 | 153,200 | 165,000 | 147,300 | 153,900 | 153,900 | 318.406 |
| 24 apr 2024 | 153,000 | 158,800 | 145,300 | 154,000 | 154,000 | 441.724 |
| 23 apr 2024 | 142,000 | 148,800 | 137,600 | 147,800 | 147,800 | 350.500 |
| 22 apr 2024 | 130,200 | 142,100 | 129,200 | 139,500 | 139,500 | 291.700 |
| 19 apr 2024 | 138,600 | 139,900 | 130,000 | 136,400 | 136,400 | 241.100 |
| 18 apr 2024 | 137,500 | 140,900 | 137,000 | 138,600 | 138,600 | 121.664 |
| 17 apr 2024 | 132,500 | 142,200 | 131,800 | 139,500 | 139,500 | 243.500 |
| 16 apr 2024 | 141,000 | 142,600 | 131,200 | 132,500 | 132,500 | 303.200 |
| 15 apr 2024 | 145,300 | 145,300 | 137,100 | 141,000 | 141,000 | 181.200 |
| 12 apr 2024 | 149,000 | 149,700 | 143,600 | 145,800 | 145,800 | 142.200 |
| 11 apr 2024 | 144,000 | 150,000 | 139,500 | 143,000 | 143,000 | 336.500 |
| 10 apr 2024 | 142,500 | 153,000 | 141,300 | 142,700 | 142,700 | 308.970 |
| 09 apr 2024 | 143,500 | 150,500 | 138,000 | 145,000 | 145,000 | 326.900 |
| 08 apr 2024 | 146,800 | 153,000 | 136,900 | 143,400 | 143,400 | 325.520 |
| 05 apr 2024 | 144,100 | 146,000 | 138,300 | 138,300 | 138,300 | 34.200 |
| 03 apr 2024 | 155,100 | 155,100 | 148,100 | 149,200 | 149,200 | 387.300 |
| 02 apr 2024 | 153,000 | 159,200 | 146,300 | 156,200 | 156,200 | 225.851 |
| 28 mar 2024 | 145,800 | 158,100 | 144,000 | 155,000 | 155,000 | 394.410 |
| 27 mar 2024 | 159,100 | 160,000 | 144,500 | 148,200 | 148,200 | 584.200 |
| 26 mar 2024 | 169,600 | 169,600 | 154,800 | 160,600 | 160,600 | 432.060 |
| 25 mar 2024 | 168,600 | 172,800 | 165,900 | 171,500 | 171,500 | 773.021 |
| 22 mar 2024 | 165,000 | 165,600 | 158,000 | 163,800 | 163,800 | 346.600 |
| 21 mar 2024 | 159,300 | 167,300 | 155,200 | 161,900 | 161,900 | 331.500 |
| 20 mar 2024 | 151,500 | 164,100 | 151,000 | 159,600 | 159,600 | 412.234 |
| 19 mar 2024 | 145,600 | 156,900 | 145,600 | 149,200 | 149,200 | 337.446 |
| 18 mar 2024 | 150,000 | 156,500 | 146,800 | 147,100 | 147,100 | 292.103 |
| 15 mar 2024 | 151,900 | 161,800 | 144,900 | 150,000 | 150,000 | 710.600 |
| 14 mar 2024 | 145,500 | 175,000 | 143,000 | 153,800 | 153,800 | 1.448.422 |
| 13 mar 2024 | 121,000 | 141,000 | 115,000 | 135,200 | 135,200 | 1.117.800 |
| 12 mar 2024 | 120,500 | 120,500 | 115,900 | 117,700 | 117,700 | 530.500 |
| 11 mar 2024 | 114,900 | 121,400 | 114,500 | 119,300 | 119,300 | 320.100 |
| 08 mar 2024 | 114,000 | 120,000 | 114,000 | 116,900 | 116,900 | 367.500 |
| 07 mar 2024 | 114,500 | 120,500 | 113,100 | 113,900 | 113,900 | 139.300 |
| 06 mar 2024 | 117,100 | 121,000 | 111,000 | 118,000 | 118,000 | 346.200 |
| 05 mar 2024 | 120,000 | 132,900 | 112,600 | 116,800 | 116,800 | 673.600 |
| 04 mar 2024 | 110,000 | 136,500 | 109,900 | 120,000 | 120,000 | 2.470.585 |
| 01 mar 2024 | 107,500 | 110,000 | 103,600 | 103,700 | 103,700 | 77.700 |
| 29 feb 2024 | 109,300 | 112,000 | 108,000 | 108,300 | 108,300 | 129.400 |
| 28 feb 2024 | 111,000 | 115,500 | 109,000 | 110,900 | 110,900 | 141.700 |
| 27 feb 2024 | 105,100 | 111,900 | 105,000 | 111,000 | 111,000 | 142.400 |
| 26 feb 2024 | 103,300 | 110,000 | 103,300 | 107,300 | 107,300 | 66.400 |
| 23 feb 2024 | 100,200 | 108,500 | 99,550 | 106,500 | 106,500 | 250.500 |
| 22 feb 2024 | 100,500 | 102,700 | 98,750 | 100,200 | 100,200 | 284.100 |
| 21 feb 2024 | 102,200 | 103,500 | 99,000 | 101,800 | 101,800 | 434.600 |
| 20 feb 2024 | 94,250 | 102,200 | 94,250 | 102,200 | 102,200 | 318.200 |
| 19 feb 2024 | 95,800 | 97,150 | 92,950 | 96,600 | 96,600 | 116.000 |
| 16 feb 2024 | 85,700 | 99,650 | 85,700 | 96,000 | 96,000 | 115.000 |
| 15 feb 2024 | 84,600 | 91,950 | 84,600 | 88,900 | 88,900 | 189.700 |
| 14 feb 2024 | 74,250 | 89,950 | 74,250 | 88,450 | 88,450 | 117.700 |
| 09 feb 2024 | 82,450 | 82,450 | 82,450 | 82,450 | 82,450 | - |
| 08 feb 2024 | 78,850 | 84,250 | 78,850 | 82,100 | 82,100 | 258.000 |
| 07 feb 2024 | 83,000 | 89,000 | 80,950 | 85,100 | 85,100 | 256.000 |
| 06 feb 2024 | 78,000 | 83,000 | 71,800 | 83,000 | 83,000 | 232.000 |
| 05 feb 2024 | 70,100 | 73,850 | 63,650 | 72,700 | 72,700 | 178.720 |
| 02 feb 2024 | 83,100 | 84,150 | 70,850 | 72,500 | 72,500 | 414.533 |
| 01 feb 2024 | 81,200 | 83,650 | 80,100 | 82,450 | 82,450 | 54.900 |
| 31 gen 2024 | 86,300 | 86,300 | 78,100 | 81,000 | 81,000 | 127.928 |
| *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.