Italia markets close in 4 hours 40 minutes
FTSE MIB
33.323,71 +136,82 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,36 +0,62 (+0,76%) Bitcoin EUR
57.400,46 +320,13 (+0,56%)
Kindstar Globalgene Technology, Inc. (9960.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,470 | 1,520 | 1,470 | 1,500 | 1,500 | 472.000 |
| 27 giu 2024 | 1,500 | 1,520 | 1,500 | 1,500 | 1,500 | 103.000 |
| 26 giu 2024 | 1,500 | 1,510 | 1,500 | 1,500 | 1,500 | 688.000 |
| 25 giu 2024 | 1,500 | 1,520 | 1,490 | 1,500 | 1,500 | 71.500 |
| 24 giu 2024 | 1,510 | 1,530 | 1,500 | 1,520 | 1,520 | 401.000 |
| 21 giu 2024 | 1,560 | 1,580 | 1,490 | 1,510 | 1,510 | 825.500 |
| 20 giu 2024 | 1,560 | 1,600 | 1,520 | 1,560 | 1,560 | 4.421.500 |
| 19 giu 2024 | 1,560 | 1,620 | 1,540 | 1,560 | 1,560 | 1.639.500 |
| 18 giu 2024 | 1,610 | 1,610 | 1,550 | 1,560 | 1,560 | 4.985.000 |
| 17 giu 2024 | 1,580 | 1,650 | 1,560 | 1,560 | 1,560 | 1.154.500 |
| 14 giu 2024 | 1,570 | 1,630 | 1,570 | 1,590 | 1,590 | 652.500 |
| 13 giu 2024 | 1,590 | 1,650 | 1,590 | 1,600 | 1,600 | 198.000 |
| 12 giu 2024 | 1,620 | 1,670 | 1,570 | 1,600 | 1,600 | 347.500 |
| 11 giu 2024 | 1,610 | 1,660 | 1,610 | 1,620 | 1,620 | 175.500 |
| 07 giu 2024 | 1,590 | 1,640 | 1,590 | 1,620 | 1,620 | 123.000 |
| 07 giu 2024 | 0.0284 Dividendo | |||||
| 06 giu 2024 | 1,590 | 1,640 | 1,590 | 1,600 | 1,572 | 274.500 |
| 05 giu 2024 | 1,590 | 1,630 | 1,570 | 1,600 | 1,572 | 236.000 |
| 04 giu 2024 | 1,570 | 1,640 | 1,570 | 1,590 | 1,562 | 117.000 |
| 03 giu 2024 | 1,570 | 1,650 | 1,570 | 1,570 | 1,542 | 60.500 |
| 31 mag 2024 | 1,580 | 1,650 | 1,570 | 1,570 | 1,542 | 424.500 |
| 30 mag 2024 | 1,590 | 1,620 | 1,580 | 1,580 | 1,552 | 291.500 |
| 29 mag 2024 | 1,580 | 1,640 | 1,570 | 1,590 | 1,562 | 88.000 |
| 28 mag 2024 | 1,580 | 1,630 | 1,580 | 1,580 | 1,552 | 37.500 |
| 27 mag 2024 | 1,550 | 1,610 | 1,550 | 1,580 | 1,552 | 196.000 |
| 24 mag 2024 | 1,590 | 1,620 | 1,520 | 1,550 | 1,522 | 1.056.372 |
| 23 mag 2024 | 1,610 | 1,620 | 1,580 | 1,580 | 1,552 | 48.000 |
| 22 mag 2024 | 1,580 | 1,640 | 1,580 | 1,610 | 1,581 | 122.500 |
| 21 mag 2024 | 1,660 | 1,660 | 1,570 | 1,590 | 1,562 | 573.000 |
| 20 mag 2024 | 1,630 | 1,660 | 1,620 | 1,660 | 1,631 | 192.000 |
| 17 mag 2024 | 1,600 | 1,650 | 1,600 | 1,630 | 1,601 | 1.007.000 |
| 16 mag 2024 | 1,600 | 1,650 | 1,600 | 1,620 | 1,591 | 417.500 |
| 14 mag 2024 | 1,580 | 1,630 | 1,580 | 1,600 | 1,572 | 457.000 |
| 13 mag 2024 | 1,560 | 1,620 | 1,560 | 1,590 | 1,562 | 2.473.500 |
| 10 mag 2024 | 1,540 | 1,590 | 1,520 | 1,560 | 1,532 | 397.221 |
| 09 mag 2024 | 1,560 | 1,590 | 1,530 | 1,540 | 1,513 | 419.500 |
| 08 mag 2024 | 1,600 | 1,610 | 1,560 | 1,560 | 1,532 | 96.000 |
| 07 mag 2024 | 1,590 | 1,630 | 1,580 | 1,610 | 1,581 | 1.900.500 |
| 06 mag 2024 | 1,550 | 1,580 | 1,540 | 1,570 | 1,542 | 152.000 |
| 03 mag 2024 | 1,530 | 1,620 | 1,530 | 1,570 | 1,542 | 1.270.500 |
| 02 mag 2024 | 1,510 | 1,580 | 1,510 | 1,550 | 1,522 | 802.000 |
| 30 apr 2024 | 1,490 | 1,600 | 1,480 | 1,560 | 1,532 | 1.882.500 |
| 29 apr 2024 | 1,570 | 1,600 | 1,490 | 1,490 | 1,464 | 405.500 |
| 26 apr 2024 | 1,560 | 1,600 | 1,550 | 1,600 | 1,572 | 728.500 |
| 25 apr 2024 | 1,530 | 1,560 | 1,530 | 1,560 | 1,532 | 94.000 |
| 24 apr 2024 | 1,520 | 1,580 | 1,520 | 1,560 | 1,532 | 221.000 |
| 23 apr 2024 | 1,510 | 1,540 | 1,510 | 1,540 | 1,513 | 412.500 |
| 22 apr 2024 | 1,520 | 1,550 | 1,480 | 1,540 | 1,513 | 997.189 |
| 19 apr 2024 | 1,510 | 1,550 | 1,510 | 1,540 | 1,513 | 1.396.500 |
| 18 apr 2024 | 1,510 | 1,550 | 1,510 | 1,530 | 1,503 | 73.000 |
| 17 apr 2024 | 1,510 | 1,560 | 1,500 | 1,530 | 1,503 | 2.376.500 |
| 16 apr 2024 | 1,510 | 1,530 | 1,500 | 1,530 | 1,503 | 596.000 |
| 15 apr 2024 | 1,510 | 1,540 | 1,500 | 1,510 | 1,483 | 161.000 |
| 12 apr 2024 | 1,460 | 1,520 | 1,460 | 1,510 | 1,483 | 1.240.500 |
| 11 apr 2024 | 1,490 | 1,530 | 1,490 | 1,490 | 1,464 | 228.500 |
| 10 apr 2024 | 1,480 | 1,520 | 1,470 | 1,490 | 1,464 | 641.500 |
| 09 apr 2024 | 1,490 | 1,510 | 1,450 | 1,480 | 1,454 | 189.500 |
| 08 apr 2024 | 1,470 | 1,500 | 1,430 | 1,460 | 1,434 | 338.500 |
| 05 apr 2024 | 1,450 | 1,480 | 1,410 | 1,450 | 1,424 | 44.500 |
| 03 apr 2024 | 1,500 | 1,530 | 1,440 | 1,450 | 1,424 | 50.500 |
| 02 apr 2024 | 1,470 | 1,500 | 1,450 | 1,450 | 1,424 | 141.500 |
| 28 mar 2024 | 1,410 | 1,500 | 1,410 | 1,470 | 1,444 | 826.000 |
| 27 mar 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,385 | 31.000 |
| 26 mar 2024 | 1,410 | 1,440 | 1,410 | 1,410 | 1,385 | 41.000 |
| 25 mar 2024 | 1,400 | 1,440 | 1,400 | 1,440 | 1,414 | 59.500 |
| 22 mar 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,375 | 54.000 |
| 21 mar 2024 | 1,400 | 1,430 | 1,400 | 1,410 | 1,385 | 462.500 |
| 20 mar 2024 | 1,400 | 1,420 | 1,400 | 1,400 | 1,375 | 162.000 |
| 19 mar 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,375 | 659.000 |
| 18 mar 2024 | 1,400 | 1,420 | 1,400 | 1,400 | 1,375 | 7.833.500 |
| 15 mar 2024 | 1,410 | 1,420 | 1,400 | 1,400 | 1,375 | 328.500 |
| 14 mar 2024 | 1,400 | 1,430 | 1,400 | 1,410 | 1,385 | 962.524 |
| 13 mar 2024 | 1,410 | 1,410 | 1,400 | 1,400 | 1,375 | 2.068.524 |
| 12 mar 2024 | 1,400 | 1,440 | 1,400 | 1,400 | 1,375 | 2.633.000 |
| 11 mar 2024 | 1,400 | 1,440 | 1,400 | 1,400 | 1,375 | 449.500 |
| 08 mar 2024 | 1,400 | 1,430 | 1,400 | 1,400 | 1,375 | 318.500 |
| 07 mar 2024 | 1,400 | 1,400 | 1,390 | 1,400 | 1,375 | 359.628 |
| 06 mar 2024 | 1,380 | 1,400 | 1,380 | 1,400 | 1,375 | 647.570 |
| 05 mar 2024 | 1,430 | 1,430 | 1,400 | 1,410 | 1,385 | 286.000 |
| 04 mar 2024 | 1,420 | 1,430 | 1,410 | 1,430 | 1,405 | 31.000 |
| 01 mar 2024 | 1,420 | 1,430 | 1,410 | 1,430 | 1,405 | 83.000 |
| 29 feb 2024 | 1,440 | 1,450 | 1,410 | 1,420 | 1,395 | 238.000 |
| 28 feb 2024 | 1,450 | 1,470 | 1,440 | 1,440 | 1,414 | 43.500 |
| 27 feb 2024 | 1,450 | 1,470 | 1,440 | 1,450 | 1,424 | 150.000 |
| 26 feb 2024 | 1,440 | 1,470 | 1,430 | 1,450 | 1,424 | 181.500 |
| 23 feb 2024 | 1,440 | 1,480 | 1,440 | 1,460 | 1,434 | 583.500 |
| 22 feb 2024 | 1,440 | 1,540 | 1,430 | 1,440 | 1,414 | 85.500 |
| 21 feb 2024 | 1,440 | 1,480 | 1,440 | 1,460 | 1,434 | 114.000 |
| 20 feb 2024 | 1,450 | 1,470 | 1,430 | 1,470 | 1,444 | 250.500 |
| 19 feb 2024 | 1,460 | 1,480 | 1,450 | 1,480 | 1,454 | 56.000 |
| 16 feb 2024 | 1,450 | 1,530 | 1,440 | 1,490 | 1,464 | 483.500 |
| 15 feb 2024 | 1,490 | 1,500 | 1,430 | 1,500 | 1,473 | 52.000 |
| 14 feb 2024 | 1,450 | 1,500 | 1,440 | 1,500 | 1,473 | 66.000 |
| 09 feb 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,473 | - |
| 08 feb 2024 | 1,450 | 1,520 | 1,450 | 1,450 | 1,424 | 45.000 |
| 07 feb 2024 | 1,480 | 1,510 | 1,450 | 1,450 | 1,424 | 61.500 |
| 06 feb 2024 | 1,420 | 1,480 | 1,400 | 1,480 | 1,454 | 491.500 |
| 05 feb 2024 | 1,450 | 1,510 | 1,410 | 1,440 | 1,414 | 369.500 |
| 02 feb 2024 | 1,480 | 1,510 | 1,460 | 1,460 | 1,434 | 134.000 |
| 01 feb 2024 | 1,480 | 1,520 | 1,480 | 1,480 | 1,454 | 41.500 |
| *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.