Italia markets closed
Dow Jones
39.319,05 -351,99 (-0,89%) Nasdaq
16.891,40 +89,86 (+0,53%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0821 -0,0006 (-0,05%) Bitcoin EUR
62.801,57 -2.043,74 (-3,15%) CMC Crypto 200
1.468,86 -33,80 (-2,25%)
WEILONG Delicious Global Holdings Ltd (9985.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 5,650 | 5,710 | 5,620 | 5,660 | 5,660 | 106.200 |
| 22 mag 2024 | 5,670 | 5,680 | 5,620 | 5,680 | 5,680 | 124.600 |
| 21 mag 2024 | 5,800 | 5,810 | 5,620 | 5,660 | 5,660 | 116.000 |
| 20 mag 2024 | 5,860 | 5,860 | 5,730 | 5,800 | 5,800 | 168.600 |
| 17 mag 2024 | 5,830 | 5,830 | 5,760 | 5,800 | 5,800 | 66.400 |
| 16 mag 2024 | 5,910 | 5,910 | 5,740 | 5,830 | 5,830 | 136.400 |
| 14 mag 2024 | 5,860 | 6,100 | 5,850 | 5,910 | 5,910 | 51.000 |
| 13 mag 2024 | 5,960 | 6,080 | 5,850 | 5,860 | 5,860 | 195.200 |
| 10 mag 2024 | 6,100 | 6,100 | 5,930 | 5,960 | 5,960 | 124.400 |
| 09 mag 2024 | 5,800 | 6,090 | 5,800 | 5,950 | 5,950 | 86.600 |
| 08 mag 2024 | 5,920 | 6,190 | 5,900 | 5,900 | 5,900 | 142.400 |
| 07 mag 2024 | 6,000 | 6,300 | 6,000 | 6,090 | 6,090 | 309.000 |
| 06 mag 2024 | 6,110 | 6,110 | 5,860 | 6,000 | 6,000 | 195.400 |
| 03 mag 2024 | 5,930 | 6,150 | 5,880 | 6,120 | 6,120 | 204.400 |
| 02 mag 2024 | 5,760 | 5,990 | 5,700 | 5,940 | 5,940 | 242.400 |
| 30 apr 2024 | 5,750 | 5,760 | 5,560 | 5,760 | 5,760 | 156.400 |
| 29 apr 2024 | 5,360 | 5,630 | 5,350 | 5,590 | 5,590 | 91.000 |
| 26 apr 2024 | 5,250 | 5,430 | 5,250 | 5,350 | 5,350 | 150.800 |
| 25 apr 2024 | 5,280 | 5,300 | 5,210 | 5,250 | 5,250 | 101.000 |
| 24 apr 2024 | 5,320 | 5,370 | 5,130 | 5,280 | 5,280 | 270.200 |
| 23 apr 2024 | 5,430 | 5,580 | 5,330 | 5,340 | 5,340 | 86.600 |
| 22 apr 2024 | 5,440 | 5,520 | 5,410 | 5,420 | 5,420 | 127.200 |
| 19 apr 2024 | 5,510 | 5,560 | 5,360 | 5,440 | 5,440 | 109.400 |
| 18 apr 2024 | 5,400 | 5,660 | 5,320 | 5,530 | 5,530 | 52.000 |
| 17 apr 2024 | 5,410 | 5,620 | 5,300 | 5,400 | 5,400 | 268.200 |
| 16 apr 2024 | 5,550 | 5,620 | 5,360 | 5,410 | 5,410 | 371.000 |
| 15 apr 2024 | 5,600 | 5,640 | 5,500 | 5,550 | 5,550 | 285.800 |
| 12 apr 2024 | 5,820 | 5,820 | 5,630 | 5,700 | 5,700 | 95.600 |
| 11 apr 2024 | 5,670 | 5,780 | 5,600 | 5,750 | 5,750 | 84.400 |
| 10 apr 2024 | 5,820 | 5,820 | 5,600 | 5,670 | 5,670 | 843.000 |
| 09 apr 2024 | 5,800 | 5,800 | 5,590 | 5,630 | 5,630 | 102.000 |
| 08 apr 2024 | 5,680 | 5,820 | 5,500 | 5,500 | 5,500 | 232.000 |
| 05 apr 2024 | 5,600 | 5,780 | 5,590 | 5,680 | 5,680 | 141.800 |
| 03 apr 2024 | 5,510 | 5,670 | 5,500 | 5,610 | 5,610 | 319.200 |
| 02 apr 2024 | 5,510 | 5,790 | 5,510 | 5,620 | 5,620 | 533.600 |
| 28 mar 2024 | 5,570 | 5,600 | 5,510 | 5,590 | 5,590 | 136.800 |
| 27 mar 2024 | 5,660 | 5,820 | 5,600 | 5,620 | 5,620 | 748.400 |
| 26 mar 2024 | 5,740 | 5,770 | 5,540 | 5,700 | 5,700 | 207.400 |
| 25 mar 2024 | 5,600 | 5,650 | 5,590 | 5,590 | 5,590 | 146.550 |
| 22 mar 2024 | 6,000 | 6,000 | 5,500 | 5,680 | 5,680 | 505.600 |
| 21 mar 2024 | 5,500 | 5,800 | 5,500 | 5,800 | 5,800 | 435.000 |
| 20 mar 2024 | 5,320 | 5,500 | 5,310 | 5,500 | 5,500 | 264.000 |
| 19 mar 2024 | 5,300 | 5,390 | 5,180 | 5,320 | 5,320 | 343.800 |
| 18 mar 2024 | 5,190 | 5,380 | 5,160 | 5,300 | 5,300 | 211.400 |
| 15 mar 2024 | 5,240 | 5,280 | 4,900 | 5,190 | 5,190 | 986.200 |
| 14 mar 2024 | 5,300 | 5,350 | 5,200 | 5,240 | 5,240 | 1.038.000 |
| 13 mar 2024 | 5,300 | 5,550 | 5,210 | 5,290 | 5,290 | 1.012.600 |
| 12 mar 2024 | 5,300 | 5,400 | 5,100 | 5,360 | 5,360 | 1.109.000 |
| 11 mar 2024 | 5,080 | 5,290 | 5,070 | 5,110 | 5,110 | 691.200 |
| 08 mar 2024 | 5,550 | 5,550 | 5,040 | 5,140 | 5,140 | 918.800 |
| 07 mar 2024 | 5,300 | 5,360 | 5,090 | 5,140 | 5,140 | 874.838 |
| 06 mar 2024 | 4,940 | 5,350 | 4,930 | 5,220 | 5,220 | 951.200 |
| 05 mar 2024 | 4,820 | 5,190 | 4,790 | 5,030 | 5,030 | 1.439.700 |
| 04 mar 2024 | 5,570 | 5,570 | 4,650 | 4,810 | 4,810 | 1.876.500 |
| 01 mar 2024 | 5,760 | 5,810 | 5,560 | 5,580 | 5,580 | 1.621.480 |
| 29 feb 2024 | 5,750 | 6,040 | 5,700 | 5,700 | 5,700 | 3.276.480 |
| 28 feb 2024 | 5,770 | 6,060 | 5,670 | 5,710 | 5,710 | 895.800 |
| 27 feb 2024 | 5,760 | 5,790 | 5,630 | 5,710 | 5,710 | 731.800 |
| 26 feb 2024 | 5,800 | 5,830 | 5,700 | 5,720 | 5,720 | 813.600 |
| 23 feb 2024 | 5,750 | 5,940 | 5,690 | 5,750 | 5,750 | 898.800 |
| 22 feb 2024 | 5,950 | 6,040 | 5,610 | 5,780 | 5,780 | 1.903.860 |
| 21 feb 2024 | 6,080 | 6,200 | 5,930 | 5,950 | 5,950 | 1.320.800 |
| 20 feb 2024 | 6,470 | 6,470 | 6,020 | 6,080 | 6,080 | 836.200 |
| 19 feb 2024 | 7,000 | 7,010 | 6,290 | 6,480 | 6,480 | 1.068.162 |
| 16 feb 2024 | 7,200 | 7,380 | 6,350 | 7,290 | 7,290 | 1.297.800 |
| 15 feb 2024 | 6,190 | 7,270 | 6,190 | 7,090 | 7,090 | 500.600 |
| 14 feb 2024 | 5,870 | 6,720 | 5,870 | 6,530 | 6,530 | 1.456.400 |
| 09 feb 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
| 08 feb 2024 | 5,800 | 5,920 | 5,740 | 5,850 | 5,850 | 55.000 |
| 07 feb 2024 | 5,990 | 6,070 | 5,730 | 5,770 | 5,770 | 297.800 |
| 06 feb 2024 | 5,850 | 5,700 | 5,500 | 5,630 | 5,630 | 188.800 |
| 05 feb 2024 | 5,800 | 5,790 | 5,310 | 5,470 | 5,470 | 73.200 |
| 02 feb 2024 | 5,550 | 5,570 | 5,360 | 5,410 | 5,410 | 141.000 |
| 01 feb 2024 | 5,640 | 5,640 | 5,400 | 5,400 | 5,400 | 91.200 |
| 31 gen 2024 | 5,700 | 5,700 | 5,400 | 5,430 | 5,430 | 165.200 |
| 30 gen 2024 | 5,670 | 5,700 | 5,450 | 5,700 | 5,700 | 248.800 |
| 29 gen 2024 | 5,850 | 6,000 | 5,560 | 5,720 | 5,720 | 120.600 |
| 26 gen 2024 | 5,750 | 6,000 | 5,750 | 5,850 | 5,850 | 201.000 |
| 25 gen 2024 | 5,900 | 5,960 | 5,630 | 5,930 | 5,930 | 290.000 |
| 24 gen 2024 | 5,930 | 5,930 | 5,450 | 5,780 | 5,780 | 311.340 |
| 23 gen 2024 | 5,400 | 5,790 | 5,310 | 5,500 | 5,500 | 772.600 |
| 22 gen 2024 | 5,630 | 5,970 | 5,260 | 5,400 | 5,400 | 536.092 |
| 19 gen 2024 | 5,500 | 5,960 | 5,500 | 5,590 | 5,590 | 942.100 |
| 18 gen 2024 | 5,750 | 5,750 | 5,210 | 5,500 | 5,500 | 1.307.908 |
| 17 gen 2024 | 5,720 | 5,760 | 5,210 | 5,260 | 5,260 | 625.400 |
| 16 gen 2024 | 6,050 | 6,180 | 5,710 | 5,710 | 5,710 | 361.000 |
| 15 gen 2024 | 6,120 | 6,120 | 6,120 | 6,120 | 6,120 | - |
| 12 gen 2024 | 6,300 | 6,320 | 6,120 | 6,120 | 6,120 | 209.400 |
| 11 gen 2024 | 6,180 | 6,340 | 6,060 | 6,340 | 6,340 | 334.500 |
| 10 gen 2024 | 5,490 | 6,240 | 5,490 | 6,200 | 6,200 | 534.000 |
| 09 gen 2024 | 6,500 | 6,500 | 6,180 | 6,180 | 6,180 | 206.200 |
| 08 gen 2024 | 6,230 | 6,600 | 6,230 | 6,310 | 6,310 | 201.600 |
| 05 gen 2024 | 6,880 | 6,850 | 6,450 | 6,530 | 6,530 | 354.400 |
| 04 gen 2024 | 6,950 | 6,950 | 6,450 | 6,620 | 6,620 | 325.800 |
| 03 gen 2024 | 6,790 | 6,920 | 6,720 | 6,790 | 6,790 | 112.200 |
| 02 gen 2024 | 6,970 | 7,090 | 6,780 | 6,800 | 6,800 | 640.800 |
| 29 dic 2023 | 7,200 | 7,200 | 7,060 | 7,100 | 7,100 | 105.000 |
| 28 dic 2023 | 7,110 | 7,200 | 7,040 | 7,120 | 7,120 | 164.000 |
| 27 dic 2023 | 7,220 | 7,260 | 6,940 | 7,060 | 7,060 | 162.000 |
| 22 dic 2023 | 7,230 | 7,230 | 7,100 | 7,210 | 7,210 | 113.200 |
| *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.