Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.535,96 +148,20 (+0,38%) Nasdaq
16.340,84 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,39 -0,87 (-1,10%) Bitcoin EUR
56.232,50 -1.605,80 (-2,78%)
New Oriental Education & Technology Group Inc. (9901.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 64,900 | 67,650 | 64,900 | 66,950 | 66,950 | 4.488.071 |
| 09 mag 2024 | 63,650 | 65,250 | 63,650 | 64,850 | 64,850 | 3.806.099 |
| 08 mag 2024 | 63,650 | 64,200 | 62,500 | 62,700 | 62,700 | 2.466.889 |
| 07 mag 2024 | 65,100 | 66,000 | 63,300 | 63,800 | 63,800 | 4.135.957 |
| 06 mag 2024 | 65,650 | 65,950 | 64,250 | 65,550 | 65,550 | 8.125.240 |
| 03 mag 2024 | 63,500 | 65,000 | 63,150 | 63,900 | 63,900 | 5.279.092 |
| 02 mag 2024 | 62,300 | 62,500 | 58,900 | 60,500 | 60,500 | 4.535.930 |
| 30 apr 2024 | 63,900 | 64,200 | 62,350 | 62,550 | 62,550 | 4.221.196 |
| 29 apr 2024 | 65,350 | 66,600 | 63,450 | 63,950 | 63,950 | 6.253.778 |
| 26 apr 2024 | 61,950 | 68,900 | 61,950 | 68,650 | 68,650 | 12.560.869 |
| 25 apr 2024 | 60,300 | 62,650 | 57,250 | 62,200 | 62,200 | 19.966.608 |
| 24 apr 2024 | 69,300 | 71,100 | 68,400 | 70,900 | 70,900 | 2.601.912 |
| 23 apr 2024 | 69,700 | 71,300 | 68,750 | 70,000 | 70,000 | 4.684.858 |
| 22 apr 2024 | 66,700 | 68,850 | 66,650 | 68,300 | 68,300 | 2.105.881 |
| 19 apr 2024 | 67,700 | 68,050 | 66,150 | 66,700 | 66,700 | 1.371.887 |
| 18 apr 2024 | 67,000 | 68,400 | 66,800 | 67,700 | 67,700 | 2.597.737 |
| 17 apr 2024 | 66,100 | 68,050 | 66,100 | 67,300 | 67,300 | 1.717.611 |
| 16 apr 2024 | 68,800 | 68,800 | 65,850 | 66,400 | 66,400 | 3.138.436 |
| 15 apr 2024 | 68,400 | 68,600 | 66,650 | 67,000 | 67,000 | 3.207.065 |
| 12 apr 2024 | 69,450 | 70,800 | 69,450 | 70,600 | 70,600 | 2.487.790 |
| 11 apr 2024 | 67,600 | 69,550 | 67,050 | 68,950 | 68,950 | 2.060.463 |
| 10 apr 2024 | 66,250 | 68,100 | 66,200 | 67,600 | 67,600 | 2.909.405 |
| 09 apr 2024 | 67,000 | 68,450 | 66,050 | 66,250 | 66,250 | 2.011.600 |
| 08 apr 2024 | 66,750 | 69,700 | 66,750 | 68,050 | 68,050 | 2.498.055 |
| 05 apr 2024 | 67,250 | 67,300 | 65,650 | 66,700 | 66,700 | 1.982.230 |
| 03 apr 2024 | 68,600 | 68,700 | 67,100 | 67,600 | 67,600 | 2.622.010 |
| 02 apr 2024 | 68,200 | 68,550 | 67,200 | 68,550 | 68,550 | 5.003.885 |
| 28 mar 2024 | 68,200 | 70,000 | 66,400 | 68,150 | 68,150 | 5.768.550 |
| 27 mar 2024 | 70,150 | 70,150 | 68,550 | 68,750 | 68,750 | 5.061.210 |
| 26 mar 2024 | 71,500 | 71,850 | 69,500 | 70,650 | 70,650 | 4.726.692 |
| 25 mar 2024 | 72,550 | 74,300 | 72,350 | 73,250 | 73,250 | 3.374.910 |
| 22 mar 2024 | 74,700 | 76,600 | 74,600 | 75,150 | 75,150 | 3.907.076 |
| 21 mar 2024 | 73,650 | 75,550 | 73,350 | 74,950 | 74,950 | 2.577.806 |
| 20 mar 2024 | 71,300 | 73,500 | 71,000 | 72,150 | 72,150 | 1.487.341 |
| 19 mar 2024 | 71,750 | 73,150 | 70,800 | 70,800 | 70,800 | 2.708.813 |
| 18 mar 2024 | 73,850 | 73,850 | 71,300 | 71,750 | 71,750 | 3.206.741 |
| 15 mar 2024 | 72,700 | 74,100 | 72,700 | 73,850 | 73,850 | 3.493.705 |
| 14 mar 2024 | 73,400 | 73,400 | 70,950 | 72,300 | 72,300 | 4.660.715 |
| 13 mar 2024 | 70,200 | 73,150 | 69,650 | 71,000 | 71,000 | 7.012.822 |
| 12 mar 2024 | 69,400 | 69,550 | 67,700 | 68,350 | 68,350 | 7.132.852 |
| 11 mar 2024 | 70,300 | 72,500 | 70,300 | 70,500 | 70,500 | 2.948.590 |
| 08 mar 2024 | 71,000 | 72,550 | 70,800 | 70,800 | 70,800 | 3.288.700 |
| 07 mar 2024 | 74,500 | 74,950 | 71,900 | 73,350 | 73,350 | 4.155.624 |
| 06 mar 2024 | 76,600 | 76,600 | 74,350 | 75,650 | 75,650 | 2.623.626 |
| 05 mar 2024 | 75,600 | 76,800 | 74,700 | 75,350 | 75,350 | 3.260.327 |
| 04 mar 2024 | 75,050 | 77,050 | 74,200 | 76,800 | 76,800 | 2.900.824 |
| 01 mar 2024 | 75,500 | 76,000 | 73,900 | 75,050 | 75,050 | 4.314.173 |
| 29 feb 2024 | 70,850 | 74,850 | 70,850 | 74,250 | 74,250 | 6.224.320 |
| 28 feb 2024 | 72,850 | 73,000 | 70,700 | 71,400 | 71,400 | 3.063.546 |
| 27 feb 2024 | 72,150 | 73,250 | 70,300 | 72,900 | 72,900 | 2.370.756 |
| 26 feb 2024 | 71,950 | 73,750 | 71,950 | 72,350 | 72,350 | 2.188.210 |
| 23 feb 2024 | 71,000 | 72,250 | 70,050 | 71,950 | 71,950 | 2.699.720 |
| 22 feb 2024 | 70,650 | 71,550 | 69,200 | 71,550 | 71,550 | 3.876.804 |
| 21 feb 2024 | 70,950 | 72,600 | 70,200 | 71,450 | 71,450 | 3.956.193 |
| 20 feb 2024 | 69,450 | 73,100 | 69,450 | 72,250 | 72,250 | 2.671.988 |
| 19 feb 2024 | 71,200 | 71,200 | 68,150 | 70,300 | 70,300 | 2.546.176 |
| 16 feb 2024 | 72,250 | 72,400 | 70,300 | 71,400 | 71,400 | 2.473.136 |
| 15 feb 2024 | 71,050 | 72,450 | 69,800 | 72,250 | 72,250 | 1.723.935 |
| 14 feb 2024 | 68,600 | 69,950 | 66,950 | 69,850 | 69,850 | 2.766.711 |
| 09 feb 2024 | 67,850 | 67,850 | 67,850 | 67,850 | 67,850 | - |
| 08 feb 2024 | 62,050 | 64,950 | 62,050 | 64,100 | 64,100 | 3.433.641 |
| 07 feb 2024 | 63,300 | 63,500 | 59,950 | 61,200 | 61,200 | 9.666.382 |
| 06 feb 2024 | 62,350 | 66,200 | 61,450 | 65,600 | 65,600 | 5.467.517 |
| 05 feb 2024 | 62,400 | 66,400 | 62,400 | 64,850 | 64,850 | 6.146.879 |
| 02 feb 2024 | 61,600 | 62,900 | 59,600 | 60,700 | 60,700 | 3.043.342 |
| 01 feb 2024 | 59,500 | 61,500 | 59,050 | 61,100 | 61,100 | 3.745.920 |
| 31 gen 2024 | 60,150 | 61,200 | 58,850 | 59,450 | 59,450 | 3.528.095 |
| 30 gen 2024 | 61,000 | 61,000 | 57,550 | 59,000 | 59,000 | 4.849.237 |
| 29 gen 2024 | 62,050 | 64,250 | 61,550 | 62,200 | 62,200 | 2.419.655 |
| 26 gen 2024 | 62,500 | 64,000 | 61,600 | 62,050 | 62,050 | 4.815.668 |
| 25 gen 2024 | 59,600 | 62,750 | 58,150 | 62,500 | 62,500 | 5.958.920 |
| 24 gen 2024 | 57,300 | 58,950 | 55,500 | 58,500 | 58,500 | 4.425.515 |
| 23 gen 2024 | 54,250 | 55,050 | 52,950 | 54,450 | 54,450 | 6.298.116 |
| 22 gen 2024 | 56,900 | 56,950 | 53,300 | 54,250 | 54,250 | 5.415.795 |
| 19 gen 2024 | 57,550 | 58,500 | 56,500 | 57,000 | 57,000 | 2.806.836 |
| 18 gen 2024 | 58,050 | 58,950 | 56,500 | 58,500 | 58,500 | 2.915.327 |
| 17 gen 2024 | 60,200 | 60,200 | 57,000 | 57,550 | 57,550 | 5.003.841 |
| 16 gen 2024 | 62,000 | 62,900 | 60,950 | 60,950 | 60,950 | 2.366.389 |
| 15 gen 2024 | 60,750 | 60,750 | 60,750 | 60,750 | 60,750 | - |
| 12 gen 2024 | 59,500 | 61,300 | 59,400 | 60,850 | 60,850 | 2.220.791 |
| 11 gen 2024 | 58,800 | 60,200 | 58,600 | 59,000 | 59,000 | 1.834.400 |
| 10 gen 2024 | 58,400 | 59,400 | 57,700 | 58,650 | 58,650 | 1.661.870 |
| 09 gen 2024 | 58,950 | 59,900 | 57,900 | 58,400 | 58,400 | 3.072.337 |
| 08 gen 2024 | 59,550 | 60,700 | 59,000 | 59,600 | 59,600 | 3.282.374 |
| 05 gen 2024 | 59,300 | 60,600 | 58,900 | 59,900 | 59,900 | 4.068.127 |
| 04 gen 2024 | 56,600 | 58,650 | 56,600 | 58,650 | 58,650 | 3.746.329 |
| 03 gen 2024 | 56,000 | 56,200 | 55,150 | 55,400 | 55,400 | 4.803.150 |
| 02 gen 2024 | 56,000 | 58,850 | 56,000 | 58,300 | 58,300 | 4.493.468 |
| 29 dic 2023 | 56,000 | 56,100 | 54,400 | 55,250 | 55,250 | 3.235.297 |
| 28 dic 2023 | 55,350 | 57,450 | 55,350 | 56,800 | 56,800 | 1.868.517 |
| 27 dic 2023 | 54,700 | 57,400 | 54,700 | 56,250 | 56,250 | 5.674.109 |
| 22 dic 2023 | 57,500 | 57,600 | 52,400 | 54,100 | 54,100 | 12.062.297 |
| 21 dic 2023 | 56,850 | 57,750 | 55,900 | 57,450 | 57,450 | 4.723.080 |
| 20 dic 2023 | 59,150 | 59,300 | 57,600 | 58,550 | 58,550 | 6.210.605 |
| 19 dic 2023 | 59,950 | 60,500 | 57,450 | 59,600 | 59,600 | 7.971.184 |
| 18 dic 2023 | 59,500 | 64,350 | 59,350 | 62,050 | 62,050 | 8.644.353 |
| 15 dic 2023 | 64,200 | 64,950 | 60,750 | 61,650 | 61,650 | 12.220.119 |
| 14 dic 2023 | 63,000 | 64,150 | 62,300 | 62,750 | 62,750 | 2.242.422 |
| 13 dic 2023 | 63,450 | 64,400 | 62,900 | 64,150 | 64,150 | 2.832.927 |
| 12 dic 2023 | 61,800 | 62,500 | 61,300 | 62,500 | 62,500 | 1.527.316 |
| *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.