Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.626,72 -135,15 (-0,22%)
ANE (Cayman) Inc. (9956.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 6,180 | 6,380 | 6,150 | 6,290 | 6,290 | 2.399.500 |
| 13 giu 2024 | 6,310 | 6,370 | 6,150 | 6,260 | 6,260 | 2.229.852 |
| 12 giu 2024 | 6,400 | 6,400 | 6,200 | 6,300 | 6,300 | 1.694.500 |
| 11 giu 2024 | 6,350 | 6,420 | 6,220 | 6,390 | 6,390 | 2.146.522 |
| 07 giu 2024 | 6,270 | 6,340 | 6,240 | 6,240 | 6,240 | 801.500 |
| 06 giu 2024 | 6,350 | 6,470 | 6,250 | 6,270 | 6,270 | 1.896.000 |
| 05 giu 2024 | 6,300 | 6,500 | 6,300 | 6,350 | 6,350 | 1.669.720 |
| 04 giu 2024 | 6,450 | 6,450 | 6,260 | 6,310 | 6,310 | 792.000 |
| 03 giu 2024 | 6,250 | 6,450 | 6,250 | 6,340 | 6,340 | 1.358.500 |
| 31 mag 2024 | 6,300 | 6,470 | 6,230 | 6,230 | 6,230 | 2.394.530 |
| 30 mag 2024 | 6,330 | 6,400 | 6,250 | 6,290 | 6,290 | 943.815 |
| 29 mag 2024 | 6,340 | 6,430 | 6,280 | 6,330 | 6,330 | 1.018.500 |
| 28 mag 2024 | 6,500 | 6,500 | 6,310 | 6,340 | 6,340 | 1.091.500 |
| 27 mag 2024 | 6,310 | 6,500 | 6,250 | 6,420 | 6,420 | 3.549.552 |
| 24 mag 2024 | 6,140 | 6,500 | 6,050 | 6,310 | 6,310 | 8.969.588 |
| 23 mag 2024 | 5,850 | 6,130 | 5,700 | 6,080 | 6,080 | 4.471.000 |
| 22 mag 2024 | 6,340 | 6,390 | 5,800 | 5,900 | 5,900 | 6.729.950 |
| 21 mag 2024 | 6,200 | 6,210 | 5,960 | 6,020 | 6,020 | 2.246.500 |
| 20 mag 2024 | 6,140 | 6,200 | 6,030 | 6,050 | 6,050 | 2.304.470 |
| 17 mag 2024 | 6,000 | 6,200 | 5,950 | 6,040 | 6,040 | 2.489.000 |
| 16 mag 2024 | 5,870 | 6,190 | 5,850 | 5,990 | 5,990 | 4.601.866 |
| 14 mag 2024 | 5,790 | 5,990 | 5,750 | 5,870 | 5,870 | 2.415.500 |
| 13 mag 2024 | 5,540 | 5,930 | 5,540 | 5,790 | 5,790 | 2.598.956 |
| 10 mag 2024 | 5,610 | 5,660 | 5,520 | 5,540 | 5,540 | 1.534.000 |
| 09 mag 2024 | 5,430 | 5,580 | 5,420 | 5,560 | 5,560 | 1.000.270 |
| 08 mag 2024 | 5,570 | 5,660 | 5,430 | 5,440 | 5,440 | 1.312.500 |
| 07 mag 2024 | 5,450 | 5,570 | 5,370 | 5,570 | 5,570 | 962.050 |
| 06 mag 2024 | 5,250 | 5,690 | 5,220 | 5,480 | 5,480 | 2.620.200 |
| 03 mag 2024 | 5,310 | 5,550 | 5,180 | 5,270 | 5,270 | 750.000 |
| 02 mag 2024 | 5,220 | 5,320 | 5,130 | 5,260 | 5,260 | 715.000 |
| 30 apr 2024 | 5,160 | 5,300 | 5,120 | 5,240 | 5,240 | 1.427.000 |
| 29 apr 2024 | 5,070 | 5,280 | 5,070 | 5,130 | 5,130 | 852.500 |
| 26 apr 2024 | 4,990 | 5,100 | 4,900 | 5,100 | 5,100 | 644.500 |
| 25 apr 2024 | 5,040 | 5,150 | 4,950 | 4,970 | 4,970 | 929.000 |
| 24 apr 2024 | 4,910 | 5,180 | 4,920 | 5,120 | 5,120 | 1.707.500 |
| 23 apr 2024 | 4,970 | 4,970 | 4,860 | 4,910 | 4,910 | 468.000 |
| 22 apr 2024 | 4,830 | 5,000 | 4,830 | 4,900 | 4,900 | 1.322.500 |
| 19 apr 2024 | 4,800 | 4,890 | 4,770 | 4,830 | 4,830 | 659.500 |
| 18 apr 2024 | 4,830 | 4,980 | 4,760 | 4,830 | 4,830 | 828.500 |
| 17 apr 2024 | 4,940 | 4,950 | 4,810 | 4,830 | 4,830 | 912.000 |
| 16 apr 2024 | 5,000 | 5,040 | 4,900 | 4,920 | 4,920 | 528.950 |
| 15 apr 2024 | 5,040 | 5,040 | 4,870 | 4,990 | 4,990 | 1.848.776 |
| 12 apr 2024 | 4,910 | 4,940 | 4,850 | 4,870 | 4,870 | 491.000 |
| 11 apr 2024 | 4,680 | 4,990 | 4,680 | 4,950 | 4,950 | 1.104.000 |
| 10 apr 2024 | 4,970 | 4,970 | 4,800 | 4,870 | 4,870 | 1.725.500 |
| 09 apr 2024 | 5,130 | 5,130 | 4,810 | 4,880 | 4,880 | 605.150 |
| 08 apr 2024 | 4,710 | 4,910 | 4,690 | 4,830 | 4,830 | 750.500 |
| 05 apr 2024 | 4,830 | 4,860 | 4,650 | 4,680 | 4,680 | 916.500 |
| 03 apr 2024 | 5,000 | 5,010 | 4,860 | 4,920 | 4,920 | 1.633.026 |
| 02 apr 2024 | 5,030 | 5,130 | 4,910 | 5,000 | 5,000 | 1.134.000 |
| 28 mar 2024 | 4,800 | 5,190 | 4,650 | 4,950 | 4,950 | 3.678.460 |
| 27 mar 2024 | 4,580 | 4,800 | 4,580 | 4,650 | 4,650 | 1.156.000 |
| 26 mar 2024 | 4,590 | 4,660 | 4,480 | 4,610 | 4,610 | 1.220.000 |
| 25 mar 2024 | 4,440 | 4,590 | 4,410 | 4,510 | 4,510 | 1.446.500 |
| 22 mar 2024 | 4,570 | 4,590 | 4,350 | 4,470 | 4,470 | 1.341.000 |
| 21 mar 2024 | 4,510 | 4,650 | 4,460 | 4,610 | 4,610 | 1.178.000 |
| 20 mar 2024 | 4,620 | 4,730 | 4,510 | 4,510 | 4,510 | 1.141.000 |
| 19 mar 2024 | 4,600 | 4,640 | 4,540 | 4,590 | 4,590 | 1.213.500 |
| 18 mar 2024 | 4,690 | 4,730 | 4,580 | 4,580 | 4,580 | 1.357.000 |
| 15 mar 2024 | 4,490 | 4,710 | 4,460 | 4,630 | 4,630 | 22.853.500 |
| 14 mar 2024 | 4,430 | 4,650 | 4,430 | 4,540 | 4,540 | 1.429.974 |
| 13 mar 2024 | 4,480 | 4,540 | 4,420 | 4,520 | 4,520 | 1.654.500 |
| 12 mar 2024 | 4,450 | 4,560 | 4,280 | 4,480 | 4,480 | 2.050.100 |
| 11 mar 2024 | 4,630 | 4,640 | 4,410 | 4,460 | 4,460 | 1.628.500 |
| 08 mar 2024 | 4,670 | 4,760 | 4,600 | 4,630 | 4,630 | 1.298.500 |
| 07 mar 2024 | 4,730 | 4,880 | 4,600 | 4,670 | 4,670 | 1.638.500 |
| 06 mar 2024 | 4,630 | 4,780 | 4,590 | 4,730 | 4,730 | 1.952.000 |
| 05 mar 2024 | 4,800 | 4,800 | 4,520 | 4,620 | 4,620 | 3.975.500 |
| 04 mar 2024 | 4,470 | 4,590 | 4,340 | 4,570 | 4,570 | 1.881.500 |
| 01 mar 2024 | 4,110 | 4,470 | 4,080 | 4,430 | 4,430 | 3.269.000 |
| 29 feb 2024 | 3,900 | 4,250 | 3,830 | 4,110 | 4,110 | 5.152.500 |
| 28 feb 2024 | 3,950 | 3,950 | 3,810 | 3,830 | 3,830 | 857.000 |
| 27 feb 2024 | 3,900 | 3,950 | 3,780 | 3,950 | 3,950 | 1.730.360 |
| 26 feb 2024 | 3,770 | 4,050 | 3,700 | 3,900 | 3,900 | 4.305.212 |
| 23 feb 2024 | 3,660 | 3,760 | 3,650 | 3,720 | 3,720 | 1.198.000 |
| 22 feb 2024 | 3,730 | 3,730 | 3,640 | 3,710 | 3,710 | 870.500 |
| 21 feb 2024 | 3,690 | 3,800 | 3,690 | 3,730 | 3,730 | 2.026.000 |
| 20 feb 2024 | 3,790 | 3,790 | 3,650 | 3,680 | 3,680 | 1.097.000 |
| 19 feb 2024 | 3,700 | 3,770 | 3,550 | 3,690 | 3,690 | 1.525.500 |
| 16 feb 2024 | 3,500 | 3,810 | 3,450 | 3,790 | 3,790 | 1.177.000 |
| 15 feb 2024 | 3,500 | 3,570 | 3,330 | 3,540 | 3,540 | 1.509.500 |
| 14 feb 2024 | 3,560 | 3,560 | 3,240 | 3,390 | 3,390 | 1.024.017 |
| 09 feb 2024 | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | - |
| 08 feb 2024 | 3,490 | 3,650 | 3,400 | 3,550 | 3,550 | 4.809.000 |
| 07 feb 2024 | 3,520 | 3,680 | 3,460 | 3,500 | 3,500 | 4.256.000 |
| 06 feb 2024 | 3,410 | 3,680 | 3,380 | 3,460 | 3,460 | 11.135.000 |
| 05 feb 2024 | 3,860 | 3,860 | 3,230 | 3,370 | 3,370 | 6.318.000 |
| 02 feb 2024 | 3,860 | 3,960 | 3,550 | 3,670 | 3,670 | 3.363.500 |
| 01 feb 2024 | 4,010 | 4,010 | 3,720 | 3,800 | 3,800 | 1.696.500 |
| 31 gen 2024 | 3,960 | 3,970 | 3,760 | 3,870 | 3,870 | 2.021.548 |
| 30 gen 2024 | 4,280 | 4,280 | 3,950 | 3,960 | 3,960 | 1.215.500 |
| 29 gen 2024 | 4,290 | 4,340 | 4,060 | 4,190 | 4,190 | 1.476.498 |
| 26 gen 2024 | 4,460 | 4,460 | 4,160 | 4,250 | 4,250 | 1.082.000 |
| 25 gen 2024 | 4,450 | 4,480 | 4,330 | 4,430 | 4,430 | 1.708.500 |
| 24 gen 2024 | 4,370 | 4,480 | 4,260 | 4,450 | 4,450 | 2.264.000 |
| 23 gen 2024 | 4,350 | 4,460 | 4,310 | 4,350 | 4,350 | 1.109.500 |
| 22 gen 2024 | 4,420 | 4,420 | 4,190 | 4,280 | 4,280 | 2.665.700 |
| 19 gen 2024 | 4,640 | 4,640 | 4,270 | 4,340 | 4,340 | 3.269.500 |
| 18 gen 2024 | 4,800 | 4,800 | 4,500 | 4,620 | 4,620 | 1.731.500 |
| 17 gen 2024 | 5,050 | 5,050 | 4,620 | 4,620 | 4,620 | 2.912.500 |
| *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.