Italia markets close in 57 minutes
FTSE MIB
34.287,05 -76,70 (-0,22%) Dow Jones
38.469,29 -34,40 (-0,09%) Nasdaq
15.784,41 +87,77 (+0,56%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,93 -0,43 (-0,52%) Bitcoin EUR
61.099,29 -1.431,05 (-2,29%)
Baidu, Inc. (9888.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 96,350 | 98,700 | 96,100 | 97,900 | 97,900 | 6.983.276 |
| 23 apr 2024 | 95,600 | 96,550 | 94,800 | 96,350 | 96,350 | 7.113.854 |
| 22 apr 2024 | 93,000 | 94,500 | 92,750 | 93,950 | 93,950 | 4.446.642 |
| 19 apr 2024 | 92,600 | 92,950 | 91,350 | 92,500 | 92,500 | 7.427.514 |
| 18 apr 2024 | 93,700 | 95,300 | 92,600 | 93,550 | 93,550 | 6.273.781 |
| 17 apr 2024 | 93,650 | 94,550 | 92,300 | 93,100 | 93,100 | 6.714.229 |
| 16 apr 2024 | 95,000 | 95,650 | 93,650 | 94,150 | 94,150 | 10.030.932 |
| 15 apr 2024 | 96,000 | 96,950 | 95,650 | 96,750 | 96,750 | 4.794.417 |
| 12 apr 2024 | 100,000 | 100,500 | 97,500 | 97,550 | 97,550 | 10.851.819 |
| 11 apr 2024 | 100,300 | 101,000 | 99,300 | 100,800 | 100,800 | 5.107.313 |
| 10 apr 2024 | 100,900 | 103,000 | 100,600 | 102,000 | 102,000 | 6.045.388 |
| 09 apr 2024 | 100,800 | 102,200 | 99,650 | 100,100 | 100,100 | 10.240.139 |
| 08 apr 2024 | 104,000 | 104,700 | 102,500 | 103,500 | 103,500 | 5.065.565 |
| 05 apr 2024 | 105,500 | 106,400 | 103,300 | 105,100 | 105,100 | 6.136.787 |
| 03 apr 2024 | 107,300 | 107,300 | 103,600 | 104,000 | 104,000 | 5.573.403 |
| 02 apr 2024 | 105,700 | 106,600 | 104,400 | 104,900 | 104,900 | 6.133.587 |
| 28 mar 2024 | 101,000 | 104,200 | 101,000 | 102,700 | 102,700 | 8.486.457 |
| 27 mar 2024 | 101,500 | 101,500 | 98,900 | 99,450 | 99,450 | 10.605.334 |
| 26 mar 2024 | 103,700 | 105,500 | 103,400 | 104,400 | 104,400 | 12.515.141 |
| 25 mar 2024 | 99,200 | 104,900 | 98,600 | 100,700 | 100,700 | 13.659.552 |
| 22 mar 2024 | 99,600 | 99,900 | 97,100 | 98,200 | 98,200 | 11.227.194 |
| 21 mar 2024 | 101,900 | 103,400 | 100,600 | 101,000 | 101,000 | 10.125.042 |
| 20 mar 2024 | 101,000 | 102,300 | 100,300 | 101,900 | 101,900 | 4.848.608 |
| 19 mar 2024 | 101,800 | 102,900 | 100,700 | 101,600 | 101,600 | 4.652.541 |
| 18 mar 2024 | 101,000 | 103,000 | 100,700 | 102,200 | 102,200 | 4.281.823 |
| 15 mar 2024 | 101,400 | 102,000 | 99,500 | 101,300 | 101,300 | 9.899.484 |
| 14 mar 2024 | 105,600 | 106,400 | 102,700 | 103,700 | 103,700 | 6.628.201 |
| 13 mar 2024 | 102,300 | 105,400 | 102,100 | 104,200 | 104,200 | 10.918.453 |
| 12 mar 2024 | 98,500 | 102,200 | 98,000 | 102,000 | 102,000 | 11.306.144 |
| 11 mar 2024 | 96,200 | 97,550 | 96,200 | 97,550 | 97,550 | 5.061.815 |
| 08 mar 2024 | 95,200 | 97,150 | 95,200 | 96,200 | 96,200 | 8.930.567 |
| 07 mar 2024 | 96,900 | 98,000 | 94,550 | 95,550 | 95,550 | 8.989.464 |
| 06 mar 2024 | 96,100 | 98,350 | 95,650 | 97,100 | 97,100 | 14.091.091 |
| 05 mar 2024 | 97,500 | 98,400 | 95,150 | 95,300 | 95,300 | 18.521.040 |
| 04 mar 2024 | 102,500 | 103,300 | 100,300 | 101,100 | 101,100 | 9.781.224 |
| 01 mar 2024 | 98,000 | 102,000 | 97,550 | 101,200 | 101,200 | 16.103.010 |
| 29 feb 2024 | 101,600 | 102,300 | 98,600 | 99,550 | 99,550 | 27.512.883 |
| 28 feb 2024 | 110,800 | 111,400 | 106,100 | 106,600 | 106,600 | 7.772.379 |
| 27 feb 2024 | 106,400 | 108,900 | 104,900 | 108,500 | 108,500 | 7.327.712 |
| 26 feb 2024 | 109,000 | 109,500 | 107,000 | 107,500 | 107,500 | 7.130.927 |
| 23 feb 2024 | 108,000 | 111,200 | 107,200 | 109,900 | 109,900 | 9.924.444 |
| 22 feb 2024 | 105,100 | 107,000 | 104,700 | 107,000 | 107,000 | 5.269.882 |
| 21 feb 2024 | 102,700 | 108,000 | 102,200 | 105,900 | 105,900 | 7.879.747 |
| 20 feb 2024 | 105,000 | 105,000 | 102,200 | 104,000 | 104,000 | 4.301.730 |
| 19 feb 2024 | 105,700 | 105,700 | 102,800 | 103,600 | 103,600 | 3.841.460 |
| 16 feb 2024 | 104,000 | 107,400 | 103,000 | 106,900 | 106,900 | 4.621.440 |
| 15 feb 2024 | 103,000 | 104,900 | 102,400 | 103,700 | 103,700 | 3.654.055 |
| 14 feb 2024 | 100,500 | 103,000 | 99,100 | 102,600 | 102,600 | 4.551.738 |
| 09 feb 2024 | 101,100 | 101,100 | 101,100 | 101,100 | 101,100 | - |
| 08 feb 2024 | 102,800 | 103,600 | 101,300 | 102,900 | 102,900 | 5.011.331 |
| 07 feb 2024 | 104,500 | 105,800 | 102,200 | 103,100 | 103,100 | 7.601.054 |
| 06 feb 2024 | 100,800 | 106,200 | 100,600 | 105,800 | 105,800 | 9.206.612 |
| 05 feb 2024 | 99,900 | 102,800 | 99,500 | 100,900 | 100,900 | 5.184.360 |
| 02 feb 2024 | 104,200 | 105,600 | 100,400 | 102,000 | 102,000 | 5.582.777 |
| 01 feb 2024 | 102,800 | 105,000 | 101,600 | 102,800 | 102,800 | 7.577.091 |
| 31 gen 2024 | 102,300 | 103,600 | 100,600 | 101,400 | 101,400 | 6.043.254 |
| 30 gen 2024 | 103,600 | 104,900 | 102,700 | 103,400 | 103,400 | 6.777.805 |
| 29 gen 2024 | 105,100 | 107,200 | 104,500 | 105,100 | 105,100 | 6.408.267 |
| 26 gen 2024 | 105,300 | 106,300 | 102,200 | 103,100 | 103,100 | 11.076.910 |
| 25 gen 2024 | 107,400 | 107,800 | 105,800 | 106,800 | 106,800 | 14.670.466 |
| 24 gen 2024 | 104,700 | 106,300 | 101,300 | 105,100 | 105,100 | 14.025.126 |
| 23 gen 2024 | 96,000 | 100,600 | 95,250 | 98,500 | 98,500 | 10.925.936 |
| 22 gen 2024 | 99,000 | 99,200 | 94,300 | 95,600 | 95,600 | 11.717.267 |
| 19 gen 2024 | 100,800 | 101,800 | 98,350 | 99,200 | 99,200 | 9.099.260 |
| 18 gen 2024 | 99,500 | 100,800 | 98,500 | 99,750 | 99,750 | 11.618.506 |
| 17 gen 2024 | 101,200 | 101,300 | 95,250 | 96,800 | 96,800 | 17.302.269 |
| 16 gen 2024 | 101,200 | 104,800 | 100,300 | 100,700 | 100,700 | 17.793.226 |
| 15 gen 2024 | 113,500 | 113,500 | 113,500 | 113,500 | 113,500 | - |
| 12 gen 2024 | 115,000 | 116,100 | 113,200 | 113,600 | 113,600 | 3.032.087 |
| 11 gen 2024 | 112,800 | 116,000 | 112,000 | 114,500 | 114,500 | 5.009.657 |
| 10 gen 2024 | 113,200 | 114,500 | 112,400 | 113,800 | 113,800 | 4.233.301 |
| 09 gen 2024 | 115,000 | 115,500 | 113,100 | 113,600 | 113,600 | 5.464.085 |
| 08 gen 2024 | 114,900 | 116,300 | 112,800 | 113,000 | 113,000 | 6.398.434 |
| 05 gen 2024 | 115,400 | 116,800 | 114,200 | 115,300 | 115,300 | 6.499.319 |
| 04 gen 2024 | 114,200 | 114,900 | 112,600 | 114,700 | 114,700 | 4.103.948 |
| 03 gen 2024 | 112,400 | 113,000 | 111,400 | 112,500 | 112,500 | 5.385.814 |
| 02 gen 2024 | 118,000 | 119,900 | 114,600 | 115,300 | 115,300 | 3.485.981 |
| 29 dic 2023 | 115,900 | 116,900 | 115,100 | 116,100 | 116,100 | 4.328.726 |
| 28 dic 2023 | 112,500 | 115,900 | 111,200 | 114,900 | 114,900 | 4.372.699 |
| 27 dic 2023 | 111,900 | 113,000 | 109,900 | 111,500 | 111,500 | 4.296.829 |
| 22 dic 2023 | 114,200 | 116,400 | 109,300 | 110,900 | 110,900 | 10.057.961 |
| 21 dic 2023 | 110,500 | 112,900 | 110,100 | 112,200 | 112,200 | 5.372.844 |
| 20 dic 2023 | 111,000 | 112,600 | 110,300 | 110,600 | 110,600 | 4.544.817 |
| 19 dic 2023 | 109,800 | 110,100 | 108,300 | 109,300 | 109,300 | 3.963.903 |
| 18 dic 2023 | 110,000 | 110,500 | 108,700 | 109,700 | 109,700 | 5.842.566 |
| 15 dic 2023 | 110,700 | 113,200 | 110,200 | 111,600 | 111,600 | 10.016.526 |
| 14 dic 2023 | 110,700 | 111,900 | 106,500 | 107,200 | 107,200 | 8.806.366 |
| 13 dic 2023 | 109,400 | 110,400 | 108,000 | 109,400 | 109,400 | 4.727.883 |
| 12 dic 2023 | 110,100 | 111,300 | 109,400 | 110,500 | 110,500 | 5.385.808 |
| 11 dic 2023 | 110,000 | 110,000 | 107,000 | 108,200 | 108,200 | 8.893.788 |
| 08 dic 2023 | 111,800 | 113,500 | 111,000 | 111,800 | 111,800 | 12.170.730 |
| 07 dic 2023 | 111,800 | 111,800 | 109,200 | 111,400 | 111,400 | 5.435.864 |
| 06 dic 2023 | 110,600 | 113,600 | 110,100 | 112,400 | 112,400 | 7.132.708 |
| 05 dic 2023 | 110,800 | 110,900 | 107,500 | 108,900 | 108,900 | 9.378.848 |
| 04 dic 2023 | 115,300 | 115,600 | 111,300 | 111,600 | 111,600 | 6.924.977 |
| 01 dic 2023 | 115,400 | 116,200 | 114,400 | 114,900 | 114,900 | 6.432.151 |
| 30 nov 2023 | 115,100 | 116,500 | 112,100 | 116,100 | 116,100 | 10.080.468 |
| 29 nov 2023 | 117,400 | 117,400 | 114,300 | 115,100 | 115,100 | 12.378.635 |
| 28 nov 2023 | 121,200 | 121,300 | 119,900 | 120,000 | 120,000 | 8.306.277 |
| 27 nov 2023 | 119,700 | 120,900 | 118,900 | 119,800 | 119,800 | 7.511.842 |
| *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.