Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.521,46 +818,04 (+1,33%)
Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 31,150 | 31,450 | 30,400 | 30,550 | 30,550 | 8.586.188 |
| 25 lug 2024 | 30,750 | 31,350 | 30,250 | 30,850 | 30,850 | 15.857.135 |
| 24 lug 2024 | 32,800 | 32,800 | 30,400 | 30,750 | 30,750 | 24.581.443 |
| 23 lug 2024 | 34,400 | 34,900 | 33,100 | 33,100 | 33,100 | 10.163.489 |
| 22 lug 2024 | 33,700 | 34,650 | 33,700 | 34,400 | 34,400 | 9.884.731 |
| 19 lug 2024 | 35,000 | 35,300 | 33,550 | 33,750 | 33,750 | 12.012.187 |
| 18 lug 2024 | 33,500 | 35,900 | 33,500 | 35,350 | 35,350 | 26.152.975 |
| 17 lug 2024 | 32,550 | 33,450 | 32,500 | 33,200 | 33,200 | 9.165.595 |
| 16 lug 2024 | 32,950 | 33,000 | 32,200 | 32,550 | 32,550 | 14.111.478 |
| 15 lug 2024 | 34,950 | 35,000 | 33,350 | 33,500 | 33,500 | 11.764.796 |
| 12 lug 2024 | 34,700 | 35,100 | 34,450 | 35,100 | 35,100 | 6.781.383 |
| 11 lug 2024 | 35,050 | 35,250 | 34,400 | 34,700 | 34,700 | 12.794.915 |
| 10 lug 2024 | 35,000 | 36,500 | 35,000 | 35,250 | 35,250 | 16.125.430 |
| 09 lug 2024 | 33,350 | 34,750 | 33,350 | 33,750 | 33,750 | 15.865.732 |
| 08 lug 2024 | 34,100 | 34,100 | 32,400 | 33,300 | 33,300 | 28.877.096 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 35,600 | 36,100 | 35,100 | 35,450 | 35,450 | 6.862.829 |
| 03 lug 2024 | 35,700 | 35,900 | 35,150 | 35,650 | 35,650 | 7.354.969 |
| 02 lug 2024 | 36,750 | 36,750 | 35,500 | 35,700 | 35,700 | 11.047.511 |
| 28 giu 2024 | 36,600 | 37,550 | 36,400 | 37,050 | 37,050 | 8.215.747 |
| 27 giu 2024 | 39,650 | 39,850 | 36,900 | 37,100 | 37,100 | 12.960.870 |
| 26 giu 2024 | 39,000 | 40,250 | 39,000 | 40,050 | 40,050 | 2.988.378 |
| 25 giu 2024 | 40,250 | 40,300 | 39,350 | 39,600 | 39,600 | 4.159.221 |
| 24 giu 2024 | 40,150 | 40,200 | 39,550 | 40,150 | 40,150 | 2.394.000 |
| 21 giu 2024 | 40,400 | 40,850 | 39,950 | 40,150 | 40,150 | 6.715.035 |
| 20 giu 2024 | 40,900 | 41,250 | 40,650 | 41,100 | 41,100 | 3.200.477 |
| 19 giu 2024 | 40,200 | 41,300 | 40,000 | 41,200 | 41,200 | 4.643.094 |
| 18 giu 2024 | 39,900 | 40,200 | 39,450 | 40,000 | 40,000 | 3.104.830 |
| 17 giu 2024 | 39,800 | 39,950 | 39,400 | 39,750 | 39,750 | 2.750.000 |
| 14 giu 2024 | 39,700 | 40,100 | 39,150 | 39,900 | 39,900 | 3.998.423 |
| 13 giu 2024 | 40,400 | 40,500 | 39,750 | 40,050 | 40,050 | 4.463.701 |
| 12 giu 2024 | 40,100 | 40,400 | 39,600 | 39,850 | 39,850 | 5.104.707 |
| 11 giu 2024 | 40,300 | 41,000 | 40,250 | 40,400 | 40,400 | 7.084.488 |
| 07 giu 2024 | 42,150 | 42,150 | 41,300 | 41,350 | 41,350 | 2.933.394 |
| 06 giu 2024 | 41,700 | 42,300 | 41,550 | 41,800 | 41,800 | 2.089.197 |
| 05 giu 2024 | 41,950 | 42,150 | 41,300 | 41,450 | 41,450 | 3.086.981 |
| 04 giu 2024 | 41,750 | 41,900 | 40,900 | 41,650 | 41,650 | 5.558.314 |
| 03 giu 2024 | 41,600 | 42,400 | 41,600 | 41,950 | 41,950 | 4.739.711 |
| 31 mag 2024 | 42,400 | 42,700 | 41,300 | 41,600 | 41,600 | 7.585.613 |
| 30 mag 2024 | 42,550 | 42,650 | 41,900 | 42,200 | 42,200 | 4.175.513 |
| 29 mag 2024 | 43,100 | 43,200 | 42,550 | 42,550 | 42,550 | 4.223.921 |
| 28 mag 2024 | 43,650 | 43,750 | 43,300 | 43,450 | 43,450 | 2.576.600 |
| 27 mag 2024 | 43,350 | 44,000 | 43,200 | 43,700 | 43,700 | 1.254.984 |
| 24 mag 2024 | 44,450 | 44,600 | 43,100 | 43,350 | 43,350 | 2.915.292 |
| 23 mag 2024 | 45,000 | 45,300 | 44,450 | 44,750 | 44,750 | 2.446.377 |
| 23 mag 2024 | 0.82 Dividendo | |||||
| 22 mag 2024 | 46,200 | 46,400 | 45,500 | 45,700 | 44,880 | 3.165.128 |
| 21 mag 2024 | 46,200 | 46,450 | 45,450 | 45,650 | 44,831 | 2.388.995 |
| 20 mag 2024 | 46,400 | 46,750 | 46,400 | 46,650 | 45,813 | 2.644.126 |
| 17 mag 2024 | 45,950 | 46,550 | 45,950 | 46,400 | 45,567 | 5.273.968 |
| 16 mag 2024 | 46,400 | 46,400 | 45,650 | 46,150 | 45,322 | 4.726.265 |
| 14 mag 2024 | 46,250 | 46,700 | 46,050 | 46,050 | 45,224 | 3.793.619 |
| 13 mag 2024 | 46,000 | 46,450 | 45,350 | 46,350 | 45,518 | 5.661.575 |
| 10 mag 2024 | 45,600 | 46,400 | 45,600 | 46,000 | 45,175 | 3.980.779 |
| 09 mag 2024 | 46,250 | 46,250 | 45,550 | 46,150 | 45,322 | 2.382.242 |
| 08 mag 2024 | 46,500 | 46,500 | 46,000 | 46,100 | 45,273 | 2.611.622 |
| 07 mag 2024 | 46,400 | 46,550 | 45,750 | 46,250 | 45,420 | 4.042.360 |
| 06 mag 2024 | 47,000 | 47,000 | 45,600 | 46,250 | 45,420 | 8.460.403 |
| 03 mag 2024 | 48,800 | 48,800 | 47,450 | 47,650 | 46,795 | 4.165.077 |
| 02 mag 2024 | 46,200 | 48,200 | 46,100 | 47,950 | 47,090 | 3.125.632 |
| 30 apr 2024 | 45,950 | 46,700 | 45,950 | 46,200 | 45,371 | 3.344.444 |
| 29 apr 2024 | 45,000 | 46,150 | 44,350 | 45,900 | 45,076 | 4.564.894 |
| 26 apr 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,045 | 4.656.377 |
| 25 apr 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 43,996 | 2.722.371 |
| 24 apr 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 43,800 | 5.293.850 |
| 23 apr 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 43,505 | 3.353.574 |
| 22 apr 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 43,407 | 3.349.486 |
| 19 apr 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 41,934 | 4.161.609 |
| 18 apr 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 42,228 | 2.793.028 |
| 17 apr 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 41,737 | 3.402.200 |
| 16 apr 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 41,983 | 4.664.510 |
| 15 apr 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 42,572 | 3.896.956 |
| 12 apr 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 42,916 | 4.319.941 |
| 11 apr 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 43,358 | 3.397.201 |
| 10 apr 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 43,800 | 5.312.630 |
| 09 apr 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 43,505 | 3.571.961 |
| 08 apr 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 43,211 | 4.089.028 |
| 05 apr 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 43,751 | 3.984.898 |
| 03 apr 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,112 | 5.637.584 |
| 02 apr 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 43,309 | 7.505.727 |
| 28 mar 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 41,492 | 5.263.885 |
| 27 mar 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 40,510 | 7.753.222 |
| 26 mar 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 40,952 | 4.596.987 |
| 25 mar 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,215 | 3.120.728 |
| 22 mar 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 39,921 | 4.807.564 |
| 21 mar 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 41,345 | 4.642.324 |
| 20 mar 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 40,461 | 3.392.658 |
| 19 mar 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 40,952 | 4.557.306 |
| 18 mar 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 41,688 | 4.263.082 |
| 15 mar 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 41,590 | 8.699.979 |
| 14 mar 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 41,934 | 7.905.323 |
| 13 mar 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 41,541 | 5.410.527 |
| 12 mar 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 41,836 | 8.503.761 |
| 11 mar 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 41,246 | 6.715.299 |
| 08 mar 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 40,755 | 6.681.161 |
| 07 mar 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,099 | 4.338.898 |
| 06 mar 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 41,443 | 5.764.284 |
| 05 mar 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 40,804 | 8.733.754 |
| 04 mar 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 41,639 | 8.681.933 |
| 01 mar 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,130 | 4.850.531 |
| *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.