Italia markets close in 7 hours 7 minutes
FTSE MIB
34.279,27 +128,73 (+0,38%) Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.054,13 -502,74 (-1,30%) Petrolio
78,81 -0,42 (-0,53%) Bitcoin EUR
62.131,09 -398,64 (-0,64%)
CSOP Hang Seng China Enterprises Index Daily (-2x) Inverse Product (7588.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 03:59PM HKT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 4,228 | 4,384 | 4,222 | 4,362 | 4,362 | 1.721.600 |
| 29 mag 2024 | 4,120 | 4,250 | 4,120 | 4,216 | 4,216 | 2.005.200 |
| 28 mag 2024 | 4,088 | 4,096 | 3,990 | 4,078 | 4,078 | 1.282.200 |
| 27 mag 2024 | 4,148 | 4,224 | 4,060 | 4,074 | 4,074 | 924.600 |
| 24 mag 2024 | 4,100 | 4,210 | 4,060 | 4,188 | 4,188 | 749.700 |
| 23 mag 2024 | 3,960 | 4,104 | 3,960 | 4,066 | 4,066 | 816.900 |
| 22 mag 2024 | 3,916 | 3,944 | 3,850 | 3,930 | 3,930 | 1.037.000 |
| 21 mag 2024 | 3,838 | 3,942 | 3,820 | 3,922 | 3,922 | 432.500 |
| 20 mag 2024 | 3,788 | 3,798 | 3,746 | 3,776 | 3,776 | 2.002.100 |
| 17 mag 2024 | 3,850 | 3,872 | 3,766 | 3,788 | 3,788 | 624.700 |
| 16 mag 2024 | 3,960 | 3,986 | 3,850 | 3,878 | 3,878 | 1.502.500 |
| 14 mag 2024 | 3,986 | 4,022 | 3,914 | 4,022 | 4,022 | 285.500 |
| 13 mag 2024 | 4,116 | 4,130 | 3,990 | 4,006 | 4,006 | 1.743.300 |
| 10 mag 2024 | 4,178 | 4,204 | 4,030 | 4,054 | 4,054 | 1.893.300 |
| 09 mag 2024 | 4,364 | 4,372 | 4,250 | 4,264 | 4,264 | 433.000 |
| 08 mag 2024 | 4,292 | 4,400 | 4,236 | 4,386 | 4,386 | 1.252.100 |
| 07 mag 2024 | 4,280 | 4,320 | 4,224 | 4,312 | 4,312 | 671.300 |
| 06 mag 2024 | 4,252 | 4,320 | 4,246 | 4,258 | 4,258 | 1.066.100 |
| 03 mag 2024 | 4,350 | 4,350 | 4,192 | 4,288 | 4,288 | 1.160.300 |
| 02 mag 2024 | 4,680 | 4,692 | 4,420 | 4,436 | 4,436 | 1.437.400 |
| 30 apr 2024 | 4,624 | 4,700 | 4,570 | 4,650 | 4,650 | 1.427.200 |
| 29 apr 2024 | 4,672 | 4,708 | 4,510 | 4,656 | 4,656 | 1.650.900 |
| 26 apr 2024 | 4,848 | 4,848 | 4,600 | 4,650 | 4,650 | 1.674.300 |
| 25 apr 2024 | 4,970 | 5,000 | 4,816 | 4,928 | 4,928 | 1.405.800 |
| 24 apr 2024 | 5,160 | 5,160 | 4,940 | 4,966 | 4,966 | 2.258.400 |
| 23 apr 2024 | 5,375 | 5,390 | 5,200 | 5,210 | 5,210 | 933.300 |
| 22 apr 2024 | 5,500 | 5,500 | 5,330 | 5,440 | 5,440 | 316.400 |
| 19 apr 2024 | 5,550 | 5,740 | 5,550 | 5,615 | 5,615 | 764.900 |
| 18 apr 2024 | 5,650 | 5,650 | 5,405 | 5,485 | 5,485 | 566.200 |
| 17 apr 2024 | 5,590 | 5,665 | 5,580 | 5,595 | 5,595 | 652.300 |
| 16 apr 2024 | 5,550 | 5,640 | 5,510 | 5,610 | 5,610 | 721.000 |
| 15 apr 2024 | 5,500 | 5,505 | 5,380 | 5,385 | 5,385 | 1.631.700 |
| 12 apr 2024 | 5,200 | 5,365 | 5,180 | 5,355 | 5,355 | 756.300 |
| 11 apr 2024 | 5,290 | 5,300 | 5,100 | 5,125 | 5,125 | 432.900 |
| 10 apr 2024 | 5,270 | 5,270 | 5,060 | 5,110 | 5,110 | 1.063.300 |
| 09 apr 2024 | 5,300 | 5,350 | 5,200 | 5,325 | 5,325 | 387.400 |
| 08 apr 2024 | 5,470 | 5,485 | 5,260 | 5,370 | 5,370 | 320.700 |
| 05 apr 2024 | 5,420 | 5,590 | 5,340 | 5,395 | 5,395 | 1.109.300 |
| 03 apr 2024 | 5,230 | 5,390 | 5,230 | 5,370 | 5,370 | 931.400 |
| 02 apr 2024 | 5,300 | 5,300 | 5,170 | 5,230 | 5,230 | 705.900 |
| 28 mar 2024 | 5,605 | 5,660 | 5,355 | 5,500 | 5,500 | 539.000 |
| 27 mar 2024 | 5,485 | 5,700 | 5,485 | 5,675 | 5,675 | 266.500 |
| 26 mar 2024 | 5,480 | 5,600 | 5,390 | 5,485 | 5,485 | 395.800 |
| 25 mar 2024 | 5,545 | 5,640 | 5,520 | 5,620 | 5,620 | 1.530.400 |
| 22 mar 2024 | 5,430 | 5,715 | 5,430 | 5,600 | 5,600 | 815.100 |
| 21 mar 2024 | 5,400 | 5,400 | 5,235 | 5,330 | 5,330 | 972.700 |
| 20 mar 2024 | 5,610 | 5,650 | 5,460 | 5,530 | 5,530 | 715.300 |
| 19 mar 2024 | 5,600 | 5,620 | 5,480 | 5,565 | 5,565 | 588.000 |
| 18 mar 2024 | 5,520 | 5,560 | 5,415 | 5,440 | 5,440 | 369.700 |
| 15 mar 2024 | 5,485 | 5,625 | 5,440 | 5,515 | 5,515 | 461.100 |
| 14 mar 2024 | 5,255 | 5,405 | 5,190 | 5,350 | 5,350 | 791.800 |
| 13 mar 2024 | 5,275 | 5,330 | 5,200 | 5,295 | 5,295 | 294.200 |
| 12 mar 2024 | 5,550 | 5,620 | 5,220 | 5,260 | 5,260 | 1.607.800 |
| 11 mar 2024 | 5,755 | 5,780 | 5,630 | 5,670 | 5,670 | 491.600 |
| 08 mar 2024 | 5,850 | 5,860 | 5,735 | 5,835 | 5,835 | 736.300 |
| 07 mar 2024 | 5,710 | 6,020 | 5,710 | 6,015 | 6,015 | 591.800 |
| 06 mar 2024 | 6,015 | 6,035 | 5,720 | 5,760 | 5,760 | 2.196.500 |
| 05 mar 2024 | 5,850 | 6,100 | 5,850 | 6,075 | 6,075 | 993.800 |
| 04 mar 2024 | 5,710 | 5,850 | 5,710 | 5,775 | 5,775 | 636.100 |
| 01 mar 2024 | 5,950 | 6,010 | 5,695 | 5,725 | 5,725 | 500.100 |
| 29 feb 2024 | 5,840 | 5,855 | 5,695 | 5,820 | 5,820 | 1.351.300 |
| 28 feb 2024 | 5,535 | 5,800 | 5,535 | 5,780 | 5,780 | 761.700 |
| 27 feb 2024 | 5,710 | 5,850 | 5,540 | 5,545 | 5,545 | 717.100 |
| 26 feb 2024 | 5,615 | 5,750 | 5,600 | 5,750 | 5,750 | 912.300 |
| 23 feb 2024 | 5,710 | 5,710 | 5,535 | 5,690 | 5,690 | 1.601.700 |
| 22 feb 2024 | 5,870 | 5,965 | 5,685 | 5,685 | 5,685 | 1.046.900 |
| 21 feb 2024 | 6,210 | 6,220 | 5,685 | 5,910 | 5,910 | 1.618.600 |
| 20 feb 2024 | 6,180 | 6,350 | 6,180 | 6,205 | 6,205 | 385.900 |
| 19 feb 2024 | 6,200 | 6,300 | 6,200 | 6,260 | 6,260 | 937.400 |
| 16 feb 2024 | 6,390 | 6,425 | 6,040 | 6,090 | 6,090 | 470.300 |
| 15 feb 2024 | 6,520 | 6,630 | 6,415 | 6,440 | 6,440 | 193.600 |
| 14 feb 2024 | 6,900 | 6,965 | 6,470 | 6,470 | 6,470 | 1.105.000 |
| 09 feb 2024 | 6,710 | 6,710 | 6,710 | 6,710 | 6,710 | - |
| 08 feb 2024 | 6,485 | 6,625 | 6,400 | 6,570 | 6,570 | 785.800 |
| 07 feb 2024 | 6,225 | 6,460 | 6,100 | 6,450 | 6,450 | 1.614.300 |
| 06 feb 2024 | 6,850 | 6,850 | 6,260 | 6,300 | 6,300 | 1.513.000 |
| 05 feb 2024 | 7,135 | 7,145 | 6,820 | 6,980 | 6,980 | 2.106.900 |
| 02 feb 2024 | 6,720 | 7,000 | 6,640 | 6,995 | 6,995 | 1.619.900 |
| 01 feb 2024 | 7,065 | 7,085 | 6,725 | 6,975 | 6,975 | 2.320.600 |
| 31 gen 2024 | 6,870 | 7,080 | 6,810 | 7,065 | 7,065 | 537.600 |
| 30 gen 2024 | 6,700 | 6,875 | 6,670 | 6,875 | 6,875 | 3.454.100 |
| 29 gen 2024 | 6,505 | 6,555 | 6,345 | 6,480 | 6,480 | 2.127.100 |
| 26 gen 2024 | 6,410 | 6,645 | 6,385 | 6,645 | 6,645 | 3.654.100 |
| 25 gen 2024 | 6,665 | 6,750 | 6,345 | 6,375 | 6,375 | 7.432.800 |
| 24 gen 2024 | 6,910 | 7,195 | 6,590 | 6,665 | 6,665 | 2.246.400 |
| 23 gen 2024 | 7,715 | 7,715 | 7,060 | 7,270 | 7,270 | 4.381.100 |
| 22 gen 2024 | 7,370 | 7,860 | 7,315 | 7,715 | 7,715 | 679.600 |
| 19 gen 2024 | 7,250 | 7,440 | 7,110 | 7,345 | 7,345 | 657.600 |
| 18 gen 2024 | 7,325 | 7,400 | 7,180 | 7,210 | 7,210 | 216.900 |
| 17 gen 2024 | 6,900 | 7,400 | 6,900 | 7,345 | 7,345 | 991.400 |
| 16 gen 2024 | 6,700 | 6,820 | 6,530 | 6,785 | 6,785 | 1.156.100 |
| 15 gen 2024 | 6,480 | 6,480 | 6,480 | 6,480 | 6,480 | - |
| 12 gen 2024 | 6,470 | 6,490 | 6,315 | 6,470 | 6,470 | 757.200 |
| 11 gen 2024 | 6,565 | 6,580 | 6,280 | 6,410 | 6,410 | 754.300 |
| 10 gen 2024 | 6,600 | 6,650 | 6,470 | 6,590 | 6,590 | 390.200 |
| 09 gen 2024 | 6,425 | 6,500 | 6,335 | 6,495 | 6,495 | 469.400 |
| 08 gen 2024 | 6,240 | 6,510 | 6,240 | 6,480 | 6,480 | 458.600 |
| 05 gen 2024 | 6,110 | 6,205 | 6,000 | 6,180 | 6,180 | 438.600 |
| 04 gen 2024 | 6,080 | 6,180 | 6,055 | 6,060 | 6,060 | 1.004.800 |
| 03 gen 2024 | 6,120 | 6,165 | 6,090 | 6,115 | 6,115 | 889.600 |
| *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.