Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.302,48 +216,68 (+0,57%) Nasdaq
15.961,64 +349,88 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,94 +0,37 (+0,44%) Bitcoin EUR
59.516,42 -778,11 (-1,29%)
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 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,850 | 4.656.377 |
| 25 apr 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 44,800 | 2.722.371 |
| 24 apr 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 44,600 | 5.293.850 |
| 23 apr 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 44,300 | 3.353.574 |
| 22 apr 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 44,200 | 3.349.486 |
| 19 apr 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 42,700 | 4.161.609 |
| 18 apr 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 43,000 | 2.793.028 |
| 17 apr 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 42,500 | 3.402.200 |
| 16 apr 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 42,750 | 4.664.510 |
| 15 apr 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 43,350 | 3.896.956 |
| 12 apr 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 43,700 | 4.319.941 |
| 11 apr 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 44,150 | 3.397.201 |
| 10 apr 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 44,600 | 5.312.630 |
| 09 apr 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 44,300 | 3.571.961 |
| 08 apr 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 44,000 | 4.089.028 |
| 05 apr 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 44,550 | 3.984.898 |
| 03 apr 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,900 | 5.637.584 |
| 02 apr 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 44,100 | 7.505.727 |
| 28 mar 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 42,250 | 5.263.885 |
| 27 mar 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 41,250 | 7.753.222 |
| 26 mar 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 41,700 | 4.596.987 |
| 25 mar 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,950 | 3.120.728 |
| 22 mar 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 40,650 | 4.807.564 |
| 21 mar 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 42,100 | 4.642.324 |
| 20 mar 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 41,200 | 3.392.658 |
| 19 mar 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 41,700 | 4.557.306 |
| 18 mar 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 42,450 | 4.263.082 |
| 15 mar 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 42,350 | 8.699.979 |
| 14 mar 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 42,700 | 7.905.323 |
| 13 mar 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 42,300 | 5.410.527 |
| 12 mar 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 42,600 | 8.503.761 |
| 11 mar 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 42,000 | 6.715.299 |
| 08 mar 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 41,500 | 6.681.161 |
| 07 mar 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,850 | 4.338.898 |
| 06 mar 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 42,200 | 5.764.284 |
| 05 mar 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 41,550 | 8.733.754 |
| 04 mar 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 42,400 | 8.681.933 |
| 01 mar 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,900 | 4.850.531 |
| 29 feb 2024 | 44,000 | 44,750 | 43,950 | 44,400 | 44,400 | 5.031.510 |
| 28 feb 2024 | 44,800 | 44,850 | 43,750 | 44,100 | 44,100 | 3.501.100 |
| 27 feb 2024 | 44,600 | 44,800 | 44,200 | 44,750 | 44,750 | 2.955.102 |
| 26 feb 2024 | 44,600 | 44,800 | 44,250 | 44,600 | 44,600 | 2.363.402 |
| 23 feb 2024 | 44,300 | 44,950 | 44,300 | 44,700 | 44,700 | 4.709.791 |
| 22 feb 2024 | 44,700 | 44,950 | 44,150 | 44,950 | 44,950 | 3.104.083 |
| 21 feb 2024 | 44,450 | 44,750 | 43,700 | 44,450 | 44,450 | 4.117.046 |
| 20 feb 2024 | 43,950 | 44,250 | 43,200 | 44,250 | 44,250 | 1.866.828 |
| 19 feb 2024 | 44,800 | 44,800 | 43,450 | 43,550 | 43,550 | 1.622.186 |
| 16 feb 2024 | 43,350 | 44,950 | 43,350 | 44,850 | 44,850 | 2.091.721 |
| 15 feb 2024 | 43,450 | 44,100 | 43,150 | 43,850 | 43,850 | 1.708.597 |
| 14 feb 2024 | 41,600 | 43,700 | 41,600 | 43,450 | 43,450 | 1.986.164 |
| 09 feb 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 42,400 | - |
| 08 feb 2024 | 43,500 | 43,900 | 42,800 | 43,150 | 43,150 | 3.035.688 |
| 07 feb 2024 | 43,700 | 44,100 | 43,300 | 43,500 | 43,500 | 2.951.748 |
| 06 feb 2024 | 42,350 | 43,900 | 42,150 | 43,700 | 43,700 | 4.069.800 |
| 05 feb 2024 | 41,550 | 42,650 | 41,550 | 42,350 | 42,350 | 3.194.145 |
| 02 feb 2024 | 42,350 | 42,900 | 42,150 | 42,200 | 42,200 | 3.351.273 |
| 01 feb 2024 | 42,350 | 42,800 | 41,750 | 42,300 | 42,300 | 3.222.736 |
| 31 gen 2024 | 42,400 | 42,450 | 41,900 | 42,350 | 42,350 | 5.629.718 |
| 30 gen 2024 | 42,350 | 42,350 | 41,450 | 42,300 | 42,300 | 4.598.569 |
| 29 gen 2024 | 41,900 | 42,750 | 41,900 | 42,350 | 42,350 | 3.881.069 |
| 26 gen 2024 | 42,100 | 42,400 | 41,500 | 41,900 | 41,900 | 2.992.513 |
| 25 gen 2024 | 41,200 | 42,250 | 41,150 | 42,150 | 42,150 | 6.313.497 |
| 24 gen 2024 | 40,000 | 41,200 | 40,000 | 41,000 | 41,000 | 6.140.303 |
| 23 gen 2024 | 39,800 | 40,200 | 39,500 | 40,000 | 40,000 | 5.834.650 |
| 22 gen 2024 | 39,750 | 39,900 | 39,100 | 39,600 | 39,600 | 6.837.766 |
| 19 gen 2024 | 38,950 | 39,900 | 38,750 | 39,750 | 39,750 | 5.434.926 |
| 18 gen 2024 | 38,700 | 39,000 | 38,000 | 38,850 | 38,850 | 5.701.723 |
| 17 gen 2024 | 39,550 | 39,550 | 37,950 | 38,500 | 38,500 | 16.902.853 |
| 16 gen 2024 | 41,550 | 41,550 | 39,700 | 39,900 | 39,900 | 5.479.376 |
| 15 gen 2024 | 41,150 | 41,150 | 41,150 | 41,150 | 41,150 | - |
| 12 gen 2024 | 40,950 | 41,400 | 40,650 | 41,250 | 41,250 | 3.464.142 |
| 11 gen 2024 | 41,100 | 41,450 | 40,650 | 41,200 | 41,200 | 3.258.344 |
| 10 gen 2024 | 41,300 | 41,550 | 40,750 | 41,150 | 41,150 | 3.903.374 |
| 09 gen 2024 | 41,450 | 41,850 | 41,100 | 41,400 | 41,400 | 4.169.793 |
| 08 gen 2024 | 42,400 | 42,550 | 41,200 | 41,250 | 41,250 | 4.264.243 |
| 05 gen 2024 | 42,600 | 42,850 | 42,200 | 42,400 | 42,400 | 3.101.275 |
| 04 gen 2024 | 43,400 | 43,450 | 42,500 | 42,850 | 42,850 | 4.745.796 |
| 03 gen 2024 | 43,900 | 44,050 | 43,150 | 43,550 | 43,550 | 6.527.373 |
| 02 gen 2024 | 45,450 | 45,450 | 44,000 | 44,250 | 44,250 | 1.933.686 |
| 29 dic 2023 | 45,200 | 45,350 | 44,950 | 45,150 | 45,150 | 1.945.796 |
| 28 dic 2023 | 45,250 | 45,250 | 44,750 | 45,200 | 45,200 | 5.246.632 |
| 27 dic 2023 | 44,700 | 45,050 | 44,550 | 44,950 | 44,950 | 2.971.538 |
| 22 dic 2023 | 44,900 | 45,200 | 44,550 | 44,700 | 44,700 | 2.518.301 |
| 21 dic 2023 | 44,900 | 45,000 | 44,500 | 44,750 | 44,750 | 2.680.991 |
| 20 dic 2023 | 45,250 | 45,250 | 44,750 | 44,900 | 44,900 | 2.976.701 |
| 19 dic 2023 | 44,850 | 45,000 | 44,350 | 45,000 | 45,000 | 1.792.678 |
| 18 dic 2023 | 44,950 | 45,250 | 44,750 | 44,900 | 44,900 | 1.372.034 |
| 15 dic 2023 | 45,050 | 45,300 | 44,650 | 45,150 | 45,150 | 8.260.500 |
| 14 dic 2023 | 45,050 | 45,550 | 44,300 | 45,000 | 45,000 | 4.846.270 |
| 13 dic 2023 | 44,650 | 45,100 | 44,500 | 45,050 | 45,050 | 2.732.085 |
| 12 dic 2023 | 44,650 | 44,800 | 44,100 | 44,550 | 44,550 | 3.012.956 |
| 11 dic 2023 | 44,000 | 44,800 | 43,950 | 44,650 | 44,650 | 3.486.453 |
| 08 dic 2023 | 44,650 | 45,100 | 44,000 | 44,950 | 44,950 | 3.545.078 |
| 07 dic 2023 | 44,450 | 44,700 | 43,950 | 44,450 | 44,450 | 2.256.548 |
| 06 dic 2023 | 45,050 | 45,050 | 44,250 | 44,550 | 44,550 | 3.017.993 |
| 05 dic 2023 | 44,800 | 45,100 | 44,450 | 44,850 | 44,850 | 4.087.852 |
| 04 dic 2023 | 44,750 | 45,100 | 44,250 | 44,850 | 44,850 | 5.390.816 |
| 01 dic 2023 | 44,900 | 45,050 | 44,150 | 44,250 | 44,250 | 4.039.851 |
| 30 nov 2023 | 44,550 | 45,200 | 44,000 | 44,600 | 44,600 | 33.707.334 |
| 29 nov 2023 | 45,450 | 45,450 | 43,350 | 43,750 | 43,750 | 5.957.263 |
| *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.