Italia markets open in 5 hours 25 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.899,18 +409,01 (+1,06%) EUR/USD
1,0896 +0,0021 (+0,20%) Bitcoin EUR
65.328,98 +170,72 (+0,26%) CMC Crypto 200
1.521,81 +48,07 (+3,26%)
CSOP WTI Crude Oil Futures Daily (-1x) Inverse Product (7345.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 03:47PM HKT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | - | - | - | - | - | - |
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 3,524 | 3,530 | 3,524 | 3,530 | 3,530 | 10.200 |
| 17 mag 2024 | 3,600 | 3,600 | 3,548 | 3,600 | 3,600 | 23.800 |
| 16 mag 2024 | 3,632 | 3,634 | 3,620 | 3,628 | 3,628 | 21.300 |
| 14 mag 2024 | 3,632 | 3,632 | 3,624 | 3,630 | 3,630 | 73.000 |
| 13 mag 2024 | 3,686 | 3,690 | 3,686 | 3,662 | 3,662 | 40.100 |
| 10 mag 2024 | 3,596 | 3,596 | 3,596 | 3,596 | 3,596 | 10.000 |
| 09 mag 2024 | 3,620 | 3,626 | 3,616 | 3,618 | 3,618 | 18.600 |
| 08 mag 2024 | 3,680 | 3,680 | 3,680 | 3,704 | 3,704 | 400 |
| 07 mag 2024 | 3,640 | 3,658 | 3,640 | 3,658 | 3,658 | 72.400 |
| 06 mag 2024 | 3,660 | 3,660 | 3,646 | 3,646 | 3,646 | 700 |
| 03 mag 2024 | 3,624 | 3,630 | 3,624 | 3,630 | 3,630 | 14.400 |
| 02 mag 2024 | 3,626 | 3,632 | 3,610 | 3,610 | 3,610 | 39.300 |
| 30 apr 2024 | 3,496 | 3,504 | 3,494 | 3,484 | 3,484 | 59.200 |
| 29 apr 2024 | 3,478 | 3,478 | 3,464 | 3,468 | 3,468 | 111.200 |
| 26 apr 2024 | 3,448 | 3,448 | 3,436 | 3,436 | 3,436 | 17.000 |
| 25 apr 2024 | 3,490 | 3,490 | 3,480 | 3,478 | 3,478 | 28.500 |
| 24 apr 2024 | 3,468 | 3,468 | 3,460 | 3,462 | 3,462 | 8.800 |
| 23 apr 2024 | 3,518 | 3,518 | 3,512 | 3,508 | 3,508 | 8.500 |
| 22 apr 2024 | 3,536 | 3,574 | 3,536 | 3,574 | 3,574 | 9.200 |
| 19 apr 2024 | 3,412 | 3,484 | 3,380 | 3,486 | 3,486 | 63.400 |
| 18 apr 2024 | 3,514 | 3,530 | 3,510 | 3,530 | 3,530 | 59.300 |
| 17 apr 2024 | 3,424 | 3,430 | 3,424 | 3,430 | 3,430 | 6.500 |
| 16 apr 2024 | 3,384 | 3,384 | 3,384 | 3,402 | 3,402 | 10.000 |
| 15 apr 2024 | 3,424 | 3,424 | 3,414 | 3,450 | 3,450 | 22.800 |
| 12 apr 2024 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 28.500 |
| 11 apr 2024 | 3,388 | 3,388 | 3,388 | 3,388 | 3,388 | 2.000 |
| 10 apr 2024 | 3,418 | 3,420 | 3,418 | 3,418 | 3,418 | 10.400 |
| 09 apr 2024 | 3,378 | 3,378 | 3,378 | 3,376 | 3,376 | 5.000 |
| 08 apr 2024 | 3,430 | 3,430 | 3,408 | 3,404 | 3,404 | 14.000 |
| 05 apr 2024 | 3,370 | 3,370 | 3,360 | 3,370 | 3,370 | 18.200 |
| 03 apr 2024 | 3,432 | 3,432 | 3,428 | 3,430 | 3,430 | 17.000 |
| 02 apr 2024 | 3,476 | 3,476 | 3,450 | 3,450 | 3,450 | 66.500 |
| 28 mar 2024 | 3,564 | 3,564 | 3,564 | 3,564 | 3,564 | 300 |
| 27 mar 2024 | 3,594 | 3,594 | 3,594 | 3,596 | 3,596 | 2.600 |
| 26 mar 2024 | 3,572 | 3,572 | 3,572 | 3,572 | 3,572 | - |
| 25 mar 2024 | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 10.000 |
| 22 mar 2024 | 3,610 | 3,628 | 3,610 | 3,612 | 3,612 | 36.000 |
| 21 mar 2024 | 3,576 | 3,576 | 3,576 | 3,576 | 3,576 | 5.000 |
| 20 mar 2024 | 3,546 | 3,546 | 3,540 | 3,542 | 3,542 | 3.300 |
| 19 mar 2024 | 3,564 | 3,564 | 3,558 | 3,562 | 3,562 | 12.100 |
| 18 mar 2024 | 3,620 | 3,620 | 3,604 | 3,604 | 3,604 | 42.500 |
| 15 mar 2024 | 3,630 | 3,630 | 3,620 | 3,630 | 3,630 | 11.000 |
| 14 mar 2024 | 3,682 | 3,694 | 3,682 | 3,680 | 3,680 | 98.800 |
| 13 mar 2024 | 3,754 | 3,754 | 3,754 | 3,766 | 3,766 | 10.000 |
| 12 mar 2024 | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 1.000 |
| 11 mar 2024 | 3,794 | 3,804 | 3,794 | 3,780 | 3,780 | 43.500 |
| 08 mar 2024 | 3,718 | 3,722 | 3,710 | 3,712 | 3,712 | 26.700 |
| 07 mar 2024 | 3,742 | 3,742 | 3,728 | 3,728 | 3,728 | 10.300 |
| 06 mar 2024 | 3,794 | 3,794 | 3,794 | 3,768 | 3,768 | 20.000 |
| 05 mar 2024 | 3,764 | 3,764 | 3,764 | 3,764 | 3,764 | - |
| 04 mar 2024 | 3,688 | 3,702 | 3,688 | 3,700 | 3,700 | 40.000 |
| 01 mar 2024 | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | - |
| 29 feb 2024 | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | - |
| 28 feb 2024 | 3,770 | 3,770 | 3,764 | 3,766 | 3,766 | 45.000 |
| 27 feb 2024 | 3,806 | 3,806 | 3,794 | 3,796 | 3,796 | 23.500 |
| 26 feb 2024 | 3,874 | 3,880 | 3,874 | 3,880 | 3,880 | 52.900 |
| 23 feb 2024 | 3,782 | 3,782 | 3,782 | 3,782 | 3,782 | 10.000 |
| 22 feb 2024 | 3,788 | 3,788 | 3,782 | 3,782 | 3,782 | 16.900 |
| 21 feb 2024 | 3,822 | 3,836 | 3,822 | 3,836 | 3,836 | 12.800 |
| 20 feb 2024 | 3,780 | 3,780 | 3,778 | 3,778 | 3,778 | 14.300 |
| 19 feb 2024 | 3,808 | 3,808 | 3,800 | 3,800 | 3,800 | 65.500 |
| 16 feb 2024 | 3,814 | 3,814 | 3,812 | 3,816 | 3,816 | 15.800 |
| 15 feb 2024 | 3,886 | 3,894 | 3,886 | 3,894 | 3,894 | 30.500 |
| 14 feb 2024 | 3,840 | 3,840 | 3,812 | 3,812 | 3,812 | 5.500 |
| 09 feb 2024 | 3,892 | 3,892 | 3,888 | 3,888 | 3,888 | 11.400 |
| 08 feb 2024 | 4,000 | 4,000 | 3,992 | 3,998 | 3,998 | 17.300 |
| 07 feb 2024 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | - |
| 06 feb 2024 | 4,064 | 4,064 | 4,064 | 4,064 | 4,064 | 5.000 |
| 05 feb 2024 | 4,092 | 4,096 | 4,092 | 4,092 | 4,092 | 31.700 |
| 02 feb 2024 | 3,984 | 4,008 | 3,984 | 3,994 | 3,994 | 12.900 |
| 01 feb 2024 | 3,880 | 3,900 | 3,880 | 3,900 | 3,900 | 12.200 |
| 31 gen 2024 | 3,826 | 3,826 | 3,826 | 3,826 | 3,826 | 100 |
| 30 gen 2024 | 3,850 | 3,864 | 3,840 | 3,864 | 3,864 | 9.300 |
| 29 gen 2024 | 3,798 | 3,798 | 3,782 | 3,786 | 3,786 | 13.800 |
| 26 gen 2024 | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 3.600 |
| 25 gen 2024 | 3,954 | 3,954 | 3,940 | 3,934 | 3,934 | 7.800 |
| 24 gen 2024 | 3,976 | 3,976 | 3,976 | 3,976 | 3,976 | - |
| 23 gen 2024 | 3,984 | 3,984 | 3,972 | 3,966 | 3,966 | 56.700 |
| 22 gen 2024 | 4,070 | 4,070 | 4,068 | 4,068 | 4,068 | 35.600 |
| 19 gen 2024 | 4,020 | 4,022 | 4,010 | 4,012 | 4,012 | 95.300 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 4,140 | 4,144 | 4,138 | 4,144 | 4,144 | 26.200 |
| 16 gen 2024 | 4,112 | 4,112 | 4,108 | 4,108 | 4,108 | 11.500 |
| 15 gen 2024 | 4,094 | 4,094 | 4,084 | 4,084 | 4,084 | 14.800 |
| 12 gen 2024 | 4,040 | 4,046 | 4,028 | 4,032 | 4,032 | 28.900 |
| 11 gen 2024 | 4,148 | 4,148 | 4,148 | 4,144 | 4,144 | 13.500 |
| 10 gen 2024 | 4,104 | 4,104 | 4,102 | 4,110 | 4,110 | 19.700 |
| 09 gen 2024 | 4,174 | 4,204 | 4,174 | 4,190 | 4,190 | 67.600 |
| *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.