Italia markets open in 5 hours 10 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.655,67 -291,26 (-0,75%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.578,61 -835,27 (-1,28%) CMC Crypto 200
1.524,89 +36,34 (+2,44%)
Beisen Holding Limited (9669.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 09:20AM HKT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 5,190 | 5,190 | 5,190 | 5,130 | 5,130 | 200 |
| 21 mag 2024 | 4,970 | 5,150 | 4,970 | 5,000 | 5,000 | 624.400 |
| 20 mag 2024 | 5,100 | 5,330 | 5,030 | 5,120 | 5,120 | 611.400 |
| 17 mag 2024 | 4,890 | 5,090 | 4,930 | 5,070 | 5,070 | 808.000 |
| 16 mag 2024 | 4,890 | 4,990 | 4,870 | 4,900 | 4,900 | 307.000 |
| 14 mag 2024 | 5,000 | 5,190 | 4,820 | 4,830 | 4,830 | 323.000 |
| 13 mag 2024 | 4,960 | 5,080 | 4,880 | 5,000 | 5,000 | 608.200 |
| 10 mag 2024 | 4,780 | 5,020 | 4,780 | 4,900 | 4,900 | 125.200 |
| 09 mag 2024 | 5,000 | 5,030 | 4,910 | 4,970 | 4,970 | 512.400 |
| 08 mag 2024 | 5,020 | 5,020 | 4,800 | 4,800 | 4,800 | 712.800 |
| 07 mag 2024 | 4,900 | 5,350 | 4,850 | 4,900 | 4,900 | 2.071.800 |
| 06 mag 2024 | 4,780 | 4,890 | 4,690 | 4,860 | 4,860 | 752.400 |
| 03 mag 2024 | 4,470 | 4,790 | 4,470 | 4,780 | 4,780 | 205.000 |
| 02 mag 2024 | 4,200 | 4,470 | 4,090 | 4,460 | 4,460 | 495.400 |
| 30 apr 2024 | 4,660 | 4,660 | 4,000 | 4,450 | 4,450 | 1.234.800 |
| 29 apr 2024 | 4,240 | 4,530 | 4,230 | 4,450 | 4,450 | 815.400 |
| 26 apr 2024 | 4,390 | 4,390 | 4,130 | 4,250 | 4,250 | 715.800 |
| 25 apr 2024 | 4,180 | 4,270 | 3,950 | 4,150 | 4,150 | 506.600 |
| 24 apr 2024 | 4,040 | 4,450 | 3,940 | 4,130 | 4,130 | 1.269.200 |
| 23 apr 2024 | 3,760 | 4,040 | 3,760 | 3,930 | 3,930 | 306.400 |
| 22 apr 2024 | 3,940 | 3,940 | 3,700 | 3,900 | 3,900 | 696.800 |
| 19 apr 2024 | 4,150 | 4,150 | 3,790 | 3,940 | 3,940 | 415.200 |
| 18 apr 2024 | 4,350 | 4,350 | 3,900 | 4,000 | 4,000 | 505.400 |
| 17 apr 2024 | 3,910 | 4,140 | 3,910 | 4,000 | 4,000 | 383.400 |
| 16 apr 2024 | 4,380 | 4,380 | 3,830 | 3,940 | 3,940 | 959.800 |
| 15 apr 2024 | 4,260 | 4,370 | 3,890 | 4,110 | 4,110 | 1.342.400 |
| 12 apr 2024 | 4,690 | 4,690 | 4,290 | 4,290 | 4,290 | 721.000 |
| 11 apr 2024 | 4,890 | 4,890 | 4,600 | 4,690 | 4,690 | 411.800 |
| 10 apr 2024 | 4,710 | 4,780 | 4,610 | 4,690 | 4,690 | 372.200 |
| 09 apr 2024 | 4,620 | 4,780 | 4,600 | 4,710 | 4,710 | 1.022.400 |
| 08 apr 2024 | 4,920 | 4,920 | 4,650 | 4,680 | 4,680 | 95.800 |
| 05 apr 2024 | 4,730 | 4,730 | 4,620 | 4,630 | 4,630 | 168.800 |
| 03 apr 2024 | 4,800 | 4,830 | 4,700 | 4,710 | 4,710 | 246.800 |
| 02 apr 2024 | 4,750 | 4,970 | 4,750 | 4,800 | 4,800 | 512.600 |
| 28 mar 2024 | 5,150 | 5,400 | 4,960 | 4,960 | 4,960 | 3.692.200 |
| 27 mar 2024 | 5,110 | 5,110 | 4,900 | 5,000 | 5,000 | 3.801.400 |
| 26 mar 2024 | 5,000 | 5,070 | 4,680 | 5,000 | 5,000 | 1.095.400 |
| 25 mar 2024 | 4,990 | 5,000 | 4,980 | 5,000 | 5,000 | 346.800 |
| 22 mar 2024 | 5,110 | 5,110 | 4,880 | 4,980 | 4,980 | 383.000 |
| 21 mar 2024 | 5,160 | 5,160 | 4,960 | 5,010 | 5,010 | 1.680.600 |
| 20 mar 2024 | 5,000 | 5,300 | 4,940 | 5,070 | 5,070 | 11.071.000 |
| 19 mar 2024 | 5,150 | 5,150 | 4,900 | 5,070 | 5,070 | 503.800 |
| 18 mar 2024 | 5,250 | 5,250 | 4,940 | 5,060 | 5,060 | 433.800 |
| 15 mar 2024 | 5,260 | 5,260 | 4,860 | 5,050 | 5,050 | 697.600 |
| 14 mar 2024 | 4,850 | 5,180 | 4,800 | 5,030 | 5,030 | 1.600.200 |
| 13 mar 2024 | 4,960 | 4,960 | 4,710 | 4,850 | 4,850 | 643.000 |
| 12 mar 2024 | 4,860 | 4,950 | 4,750 | 4,840 | 4,840 | 614.200 |
| 11 mar 2024 | 4,850 | 4,850 | 4,680 | 4,830 | 4,830 | 375.600 |
| 08 mar 2024 | 4,910 | 4,910 | 4,640 | 4,680 | 4,680 | 436.800 |
| 07 mar 2024 | 5,000 | 4,990 | 4,590 | 4,670 | 4,670 | 944.200 |
| 06 mar 2024 | 5,230 | 5,230 | 4,500 | 4,830 | 4,830 | 2.510.200 |
| 05 mar 2024 | 5,160 | 5,390 | 4,990 | 5,040 | 5,040 | 1.323.000 |
| 04 mar 2024 | 5,480 | 5,630 | 5,020 | 5,110 | 5,110 | 1.880.000 |
| 01 mar 2024 | 5,270 | 5,990 | 5,000 | 5,310 | 5,310 | 3.234.400 |
| 29 feb 2024 | 4,860 | 5,280 | 4,760 | 5,280 | 5,280 | 2.047.600 |
| 28 feb 2024 | 5,120 | 5,120 | 4,710 | 4,810 | 4,810 | 1.009.800 |
| 27 feb 2024 | 4,930 | 5,260 | 4,750 | 4,990 | 4,990 | 1.164.400 |
| 26 feb 2024 | 5,030 | 5,030 | 4,760 | 4,870 | 4,870 | 395.600 |
| 23 feb 2024 | 5,100 | 5,290 | 4,760 | 4,890 | 4,890 | 1.503.200 |
| 22 feb 2024 | 4,710 | 5,450 | 4,500 | 5,030 | 5,030 | 6.773.600 |
| 21 feb 2024 | 4,310 | 4,680 | 4,310 | 4,580 | 4,580 | 1.474.800 |
| 20 feb 2024 | 4,550 | 4,550 | 4,320 | 4,400 | 4,400 | 349.000 |
| 19 feb 2024 | 4,450 | 4,500 | 4,200 | 4,440 | 4,440 | 1.358.600 |
| 16 feb 2024 | 4,250 | 4,420 | 4,230 | 4,390 | 4,390 | 686.200 |
| 15 feb 2024 | 4,160 | 4,210 | 4,100 | 4,190 | 4,190 | 40.800 |
| 14 feb 2024 | 4,120 | 4,320 | 4,030 | 4,130 | 4,130 | 366.000 |
| 09 feb 2024 | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | - |
| 08 feb 2024 | 4,330 | 4,330 | 3,960 | 4,100 | 4,100 | 1.000.800 |
| 07 feb 2024 | 4,150 | 4,150 | 3,880 | 4,030 | 4,030 | 899.000 |
| 06 feb 2024 | 3,850 | 4,160 | 3,660 | 4,020 | 4,020 | 1.179.800 |
| 05 feb 2024 | 4,100 | 4,100 | 3,510 | 3,750 | 3,750 | 987.600 |
| 02 feb 2024 | 4,070 | 4,260 | 3,680 | 3,730 | 3,730 | 1.604.400 |
| 01 feb 2024 | 4,150 | 4,400 | 4,140 | 4,200 | 4,200 | 1.061.400 |
| 31 gen 2024 | 4,310 | 4,310 | 4,010 | 4,300 | 4,300 | 1.058.800 |
| 30 gen 2024 | 4,440 | 4,440 | 4,100 | 4,200 | 4,200 | 1.615.800 |
| 29 gen 2024 | 4,370 | 4,380 | 4,040 | 4,360 | 4,360 | 2.121.400 |
| 26 gen 2024 | 4,680 | 4,760 | 4,160 | 4,290 | 4,290 | 3.770.600 |
| 25 gen 2024 | 4,750 | 4,930 | 4,520 | 4,690 | 4,690 | 2.121.200 |
| 24 gen 2024 | 4,620 | 4,830 | 4,580 | 4,730 | 4,730 | 1.253.000 |
| 23 gen 2024 | 4,570 | 4,850 | 4,560 | 4,600 | 4,600 | 2.424.400 |
| 22 gen 2024 | 4,860 | 4,860 | 4,550 | 4,560 | 4,560 | 1.607.800 |
| 19 gen 2024 | 5,240 | 5,240 | 4,760 | 4,930 | 4,930 | 2.075.400 |
| 18 gen 2024 | 5,040 | 5,120 | 4,690 | 5,000 | 5,000 | 3.671.000 |
| 17 gen 2024 | 5,640 | 5,830 | 4,950 | 5,040 | 5,040 | 4.750.600 |
| 16 gen 2024 | 5,890 | 5,900 | 5,630 | 5,650 | 5,650 | 2.091.200 |
| 15 gen 2024 | 5,680 | 5,680 | 5,680 | 5,680 | 5,680 | - |
| 12 gen 2024 | 5,350 | 6,000 | 5,280 | 5,650 | 5,650 | 9.925.200 |
| 11 gen 2024 | 5,130 | 5,620 | 4,880 | 5,270 | 5,270 | 7.414.600 |
| 10 gen 2024 | 5,020 | 5,350 | 4,880 | 5,000 | 5,000 | 4.772.400 |
| 09 gen 2024 | 4,780 | 5,480 | 4,690 | 5,020 | 5,020 | 7.245.600 |
| 08 gen 2024 | 4,870 | 4,970 | 4,660 | 4,710 | 4,710 | 2.053.600 |
| 05 gen 2024 | 4,990 | 5,100 | 4,740 | 4,870 | 4,870 | 4.140.200 |
| 04 gen 2024 | 5,050 | 5,440 | 4,700 | 4,950 | 4,950 | 5.609.200 |
| 03 gen 2024 | 5,300 | 5,500 | 5,010 | 5,050 | 5,050 | 4.581.000 |
| 02 gen 2024 | 5,200 | 6,080 | 4,770 | 5,300 | 5,300 | 15.774.000 |
| 29 dic 2023 | 5,330 | 5,370 | 4,530 | 5,150 | 5,150 | 14.399.000 |
| 28 dic 2023 | 4,100 | 5,450 | 4,000 | 5,200 | 5,200 | 20.988.940 |
| 27 dic 2023 | 3,130 | 4,280 | 3,130 | 4,020 | 4,020 | 64.549.040 |
| 22 dic 2023 | 3,200 | 3,200 | 3,020 | 3,050 | 3,050 | 1.513.600 |
| 21 dic 2023 | 3,150 | 3,180 | 3,080 | 3,140 | 3,140 | 867.200 |
| *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.