Italia markets closed
Dow Jones
39.450,78 -62,06 (-0,16%) Nasdaq
16.380,77 +39,91 (+0,24%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0793 +0,0021 (+0,19%) Bitcoin EUR
58.096,03 +1.100,93 (+1,93%) CMC Crypto 200
1.290,80 +30,60 (+2,43%)
ClouDr Group Limited (9955.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,490 | 3,520 | 3,140 | 3,190 | 3,190 | 21.464.200 |
| 10 mag 2024 | 3,460 | 3,490 | 3,270 | 3,430 | 3,430 | 15.790.000 |
| 09 mag 2024 | 3,460 | 3,650 | 3,340 | 3,400 | 3,400 | 23.268.200 |
| 08 mag 2024 | 3,170 | 3,530 | 3,050 | 3,400 | 3,400 | 41.800.600 |
| 07 mag 2024 | 3,460 | 3,460 | 3,140 | 3,170 | 3,170 | 14.852.600 |
| 06 mag 2024 | 3,220 | 3,590 | 3,180 | 3,300 | 3,300 | 28.288.800 |
| 03 mag 2024 | 3,110 | 3,400 | 3,110 | 3,330 | 3,330 | 4.024.900 |
| 02 mag 2024 | 2,950 | 3,140 | 2,920 | 3,090 | 3,090 | 2.409.400 |
| 30 apr 2024 | 3,030 | 3,340 | 2,890 | 3,000 | 3,000 | 47.077.200 |
| 29 apr 2024 | 2,900 | 3,060 | 2,850 | 2,940 | 2,940 | 22.929.663 |
| 26 apr 2024 | 2,630 | 2,850 | 2,600 | 2,840 | 2,840 | 19.907.800 |
| 25 apr 2024 | 2,690 | 2,810 | 2,560 | 2,630 | 2,630 | 14.188.500 |
| 24 apr 2024 | 2,450 | 2,680 | 2,390 | 2,640 | 2,640 | 20.518.900 |
| 23 apr 2024 | 2,480 | 2,560 | 2,350 | 2,430 | 2,430 | 7.393.653 |
| 22 apr 2024 | 2,450 | 2,540 | 2,400 | 2,420 | 2,420 | 5.049.900 |
| 19 apr 2024 | 2,400 | 2,470 | 2,300 | 2,400 | 2,400 | 7.851.900 |
| 18 apr 2024 | 2,400 | 2,500 | 2,340 | 2,370 | 2,370 | 6.086.300 |
| 17 apr 2024 | 2,400 | 2,470 | 2,330 | 2,400 | 2,400 | 5.734.300 |
| 16 apr 2024 | 2,560 | 2,660 | 2,300 | 2,380 | 2,380 | 12.358.600 |
| 15 apr 2024 | 2,610 | 2,720 | 2,470 | 2,500 | 2,500 | 9.985.000 |
| 12 apr 2024 | 2,800 | 3,090 | 2,560 | 2,610 | 2,610 | 33.762.400 |
| 11 apr 2024 | 2,420 | 2,860 | 2,350 | 2,720 | 2,720 | 29.043.700 |
| 10 apr 2024 | 2,480 | 2,620 | 2,400 | 2,420 | 2,420 | 4.857.400 |
| 09 apr 2024 | 2,450 | 2,520 | 2,310 | 2,480 | 2,480 | 6.724.900 |
| 08 apr 2024 | 2,330 | 2,600 | 2,240 | 2,380 | 2,380 | 9.510.200 |
| 05 apr 2024 | 2,430 | 2,430 | 2,110 | 2,330 | 2,330 | 2.189.900 |
| 03 apr 2024 | 2,450 | 2,530 | 2,360 | 2,380 | 2,380 | 4.216.231 |
| 02 apr 2024 | 2,630 | 2,640 | 2,340 | 2,430 | 2,430 | 8.050.440 |
| 28 mar 2024 | 2,660 | 2,710 | 2,550 | 2,600 | 2,600 | 6.882.800 |
| 27 mar 2024 | 2,830 | 2,860 | 2,600 | 2,610 | 2,610 | 5.620.200 |
| 26 mar 2024 | 3,110 | 3,160 | 2,750 | 2,760 | 2,760 | 13.792.400 |
| 25 mar 2024 | 2,970 | 3,290 | 2,800 | 3,030 | 3,030 | 21.063.500 |
| 22 mar 2024 | 3,280 | 3,480 | 2,880 | 2,920 | 2,920 | 13.037.200 |
| 21 mar 2024 | 3,160 | 3,230 | 2,960 | 3,100 | 3,100 | 7.610.400 |
| 20 mar 2024 | 3,240 | 3,260 | 2,890 | 3,070 | 3,070 | 8.994.600 |
| 19 mar 2024 | 3,660 | 3,660 | 3,210 | 3,240 | 3,240 | 4.092.900 |
| 18 mar 2024 | 3,820 | 3,820 | 3,570 | 3,570 | 3,570 | 1.837.800 |
| 15 mar 2024 | 4,030 | 4,030 | 3,770 | 3,830 | 3,830 | 1.192.700 |
| 14 mar 2024 | 4,100 | 4,100 | 3,900 | 4,010 | 4,010 | 683.000 |
| 13 mar 2024 | 4,180 | 4,180 | 3,950 | 3,990 | 3,990 | 1.617.100 |
| 12 mar 2024 | 4,330 | 4,330 | 4,060 | 4,100 | 4,100 | 1.708.700 |
| 11 mar 2024 | 4,300 | 4,540 | 4,150 | 4,170 | 4,170 | 4.242.700 |
| 08 mar 2024 | 4,040 | 4,190 | 3,970 | 4,070 | 4,070 | 1.104.600 |
| 07 mar 2024 | 4,360 | 4,400 | 4,020 | 4,040 | 4,040 | 2.051.700 |
| 06 mar 2024 | 4,280 | 5,030 | 4,180 | 4,300 | 4,300 | 6.888.923 |
| 05 mar 2024 | 4,700 | 4,790 | 4,040 | 4,040 | 4,040 | 2.353.300 |
| 04 mar 2024 | 4,900 | 5,130 | 4,700 | 4,750 | 4,750 | 873.300 |
| 01 mar 2024 | 5,370 | 5,480 | 4,860 | 4,870 | 4,870 | 3.324.200 |
| 29 feb 2024 | 5,690 | 5,690 | 5,340 | 5,340 | 5,340 | 1.344.100 |
| 28 feb 2024 | 5,680 | 5,690 | 5,550 | 5,640 | 5,640 | 373.100 |
| 27 feb 2024 | 5,590 | 5,690 | 5,500 | 5,680 | 5,680 | 467.500 |
| 26 feb 2024 | 5,680 | 5,680 | 5,510 | 5,580 | 5,580 | 224.200 |
| 23 feb 2024 | 5,650 | 5,650 | 5,390 | 5,550 | 5,550 | 153.300 |
| 22 feb 2024 | 5,530 | 5,670 | 5,390 | 5,500 | 5,500 | 158.500 |
| 21 feb 2024 | 5,730 | 5,830 | 5,470 | 5,540 | 5,540 | 464.000 |
| 20 feb 2024 | 5,710 | 5,840 | 5,590 | 5,730 | 5,730 | 215.800 |
| 19 feb 2024 | 5,840 | 5,840 | 5,620 | 5,710 | 5,710 | 442.900 |
| 16 feb 2024 | 5,820 | 5,940 | 5,660 | 5,840 | 5,840 | 280.200 |
| 15 feb 2024 | 5,700 | 5,790 | 5,590 | 5,790 | 5,790 | 55.200 |
| 14 feb 2024 | 5,710 | 5,710 | 5,530 | 5,650 | 5,650 | 21.400 |
| 09 feb 2024 | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | - |
| 08 feb 2024 | 5,500 | 5,520 | 5,190 | 5,510 | 5,510 | 303.700 |
| 07 feb 2024 | 5,700 | 5,700 | 5,230 | 5,360 | 5,360 | 400.692 |
| 06 feb 2024 | 5,100 | 5,670 | 5,060 | 5,540 | 5,540 | 879.016 |
| 05 feb 2024 | 5,490 | 5,600 | 5,000 | 5,110 | 5,110 | 572.200 |
| 02 feb 2024 | 5,690 | 5,780 | 5,320 | 5,490 | 5,490 | 778.000 |
| 01 feb 2024 | 5,840 | 5,850 | 5,510 | 5,670 | 5,670 | 365.300 |
| 31 gen 2024 | 5,800 | 5,860 | 4,900 | 5,820 | 5,820 | 444.200 |
| 30 gen 2024 | 5,690 | 5,920 | 5,680 | 5,800 | 5,800 | 958.100 |
| 29 gen 2024 | 5,880 | 5,880 | 5,610 | 5,690 | 5,690 | 286.800 |
| 26 gen 2024 | 5,550 | 5,670 | 5,360 | 5,670 | 5,670 | 814.900 |
| 25 gen 2024 | 5,440 | 5,480 | 5,090 | 5,480 | 5,480 | 755.100 |
| 24 gen 2024 | 5,600 | 5,650 | 4,880 | 5,340 | 5,340 | 2.580.100 |
| 23 gen 2024 | 5,700 | 5,980 | 5,430 | 5,470 | 5,470 | 1.029.700 |
| 22 gen 2024 | 5,850 | 5,850 | 5,560 | 5,700 | 5,700 | 889.000 |
| 19 gen 2024 | 6,020 | 6,100 | 5,830 | 5,900 | 5,900 | 406.800 |
| 18 gen 2024 | 5,860 | 5,990 | 5,740 | 5,990 | 5,990 | 259.300 |
| 17 gen 2024 | 5,960 | 6,000 | 5,800 | 5,860 | 5,860 | 712.000 |
| 16 gen 2024 | 6,000 | 6,100 | 5,890 | 5,980 | 5,980 | 323.000 |
| 15 gen 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
| 12 gen 2024 | 6,000 | 6,070 | 5,790 | 5,850 | 5,850 | 299.600 |
| 11 gen 2024 | 5,890 | 6,060 | 5,820 | 5,980 | 5,980 | 552.000 |
| 10 gen 2024 | 5,860 | 6,040 | 5,760 | 5,890 | 5,890 | 371.000 |
| 09 gen 2024 | 6,200 | 6,300 | 5,760 | 5,860 | 5,860 | 1.322.800 |
| 08 gen 2024 | 6,400 | 6,400 | 5,810 | 5,990 | 5,990 | 708.600 |
| 05 gen 2024 | 6,200 | 6,250 | 6,010 | 6,060 | 6,060 | 631.700 |
| 04 gen 2024 | 6,350 | 6,350 | 6,150 | 6,210 | 6,210 | 344.600 |
| 03 gen 2024 | 6,560 | 6,610 | 6,120 | 6,340 | 6,340 | 616.100 |
| 02 gen 2024 | 6,800 | 6,850 | 6,500 | 6,590 | 6,590 | 532.400 |
| 29 dic 2023 | 6,800 | 6,870 | 6,600 | 6,850 | 6,850 | 1.648.000 |
| 28 dic 2023 | 6,490 | 6,800 | 6,100 | 6,720 | 6,720 | 1.532.800 |
| 27 dic 2023 | 6,500 | 6,530 | 6,110 | 6,310 | 6,310 | 922.900 |
| 22 dic 2023 | 6,660 | 6,660 | 6,360 | 6,500 | 6,500 | 531.100 |
| 21 dic 2023 | 6,580 | 6,690 | 6,440 | 6,500 | 6,500 | 428.200 |
| 20 dic 2023 | 6,630 | 6,690 | 6,530 | 6,600 | 6,600 | 352.904 |
| 19 dic 2023 | 6,600 | 6,630 | 6,500 | 6,630 | 6,630 | 167.000 |
| 18 dic 2023 | 6,780 | 6,780 | 6,520 | 6,600 | 6,600 | 364.400 |
| 15 dic 2023 | 6,680 | 6,780 | 6,570 | 6,780 | 6,780 | 448.998 |
| 14 dic 2023 | 6,770 | 6,840 | 6,580 | 6,690 | 6,690 | 640.700 |
| 13 dic 2023 | 6,660 | 6,800 | 6,580 | 6,790 | 6,790 | 754.648 |
| *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.