Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
55.856,34 -3.207,96 (-5,43%) CMC Crypto 200
1.282,82 -56,24 (-4,20%)
CK Hutchison Holdings Limited (CKHUF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:26PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,9203 | 4,9203 | 4,9203 | 4,9300 | 4,9300 | 700 |
| 29 apr 2024 | 4,9203 | 4,9203 | 4,9203 | 4,9203 | 4,9203 | 130 |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 300 |
| 25 apr 2024 | 4,7922 | 4,7922 | 4,7922 | 4,7922 | 4,7922 | 1.500 |
| 24 apr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 100 |
| 23 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 364 |
| 22 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 19 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 18 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1.600 |
| 17 apr 2024 | 4,5413 | 4,5413 | 4,5413 | 4,5413 | 4,5413 | 125.750 |
| 16 apr 2024 | 4,6000 | 4,6000 | 4,5316 | 4,5316 | 4,5316 | 5.735 |
| 15 apr 2024 | 4,7400 | 4,7400 | 4,5922 | 4,5922 | 4,5922 | 19.510 |
| 12 apr 2024 | 4,8000 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 40.700 |
| 11 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 850 |
| 10 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 19.420 |
| 09 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 08 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 150 |
| 05 apr 2024 | 4,8223 | 4,8223 | 4,8223 | 4,8223 | 4,8223 | - |
| 04 apr 2024 | 4,9300 | 4,9350 | 4,8223 | 4,8223 | 4,8223 | 5.280 |
| 03 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 02 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 01 apr 2024 | 4,9050 | 4,9050 | 4,8100 | 4,8100 | 4,8100 | 4.030 |
| 28 mar 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8550 | 4,8550 | 210.505 |
| 27 mar 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 26 mar 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4.462 |
| 25 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 22 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 330.627 |
| 21 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 20 mar 2024 | 5,1600 | 5,1600 | 5,0400 | 5,0400 | 5,0400 | 1.098 |
| 19 mar 2024 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 2.000 |
| 18 mar 2024 | 5,3700 | 5,3700 | 5,2400 | 5,2400 | 5,2400 | 2.162 |
| 15 mar 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 69.200 |
| 14 mar 2024 | 5,3150 | 5,3150 | 5,1600 | 5,3000 | 5,3000 | 1.560 |
| 13 mar 2024 | 5,2400 | 5,3500 | 5,2400 | 5,3500 | 5,3500 | 4.063 |
| 12 mar 2024 | 5,2900 | 5,2900 | 5,2500 | 5,2500 | 5,2500 | 4.824 |
| 11 mar 2024 | 5,2240 | 5,2240 | 5,1200 | 5,1200 | 5,1200 | 758 |
| 08 mar 2024 | 5,0480 | 5,0480 | 5,0480 | 5,0480 | 5,0480 | 100 |
| 07 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 06 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 05 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 04 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 01 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 29 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 8.225 |
| 28 feb 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 555 |
| 27 feb 2024 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | - |
| 26 feb 2024 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | - |
| 23 feb 2024 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | 5,2137 | 250 |
| 22 feb 2024 | 5,4000 | 5,4000 | 5,2100 | 5,2100 | 5,2100 | 1.615 |
| 21 feb 2024 | 5,2637 | 5,6200 | 5,2637 | 5,6200 | 5,6200 | 950 |
| 20 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 3.215 |
| 16 feb 2024 | 5,5000 | 5,5000 | 5,2400 | 5,2400 | 5,2400 | 1.150 |
| 15 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 14 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 13 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5.000 |
| 12 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 09 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5.000 |
| 08 feb 2024 | 5,2400 | 5,2600 | 5,2400 | 5,2400 | 5,2400 | 840 |
| 07 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3.009 |
| 06 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | - |
| 05 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 350 |
| 02 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 01 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 31 gen 2024 | 5,1340 | 5,2600 | 4,9900 | 5,2600 | 5,2600 | 3.977 |
| 30 gen 2024 | 5,2100 | 5,2100 | 5,1500 | 5,1500 | 5,1500 | 27.380 |
| 29 gen 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 176 |
| 26 gen 2024 | 5,1280 | 5,2000 | 5,1280 | 5,2000 | 5,2000 | 1.850 |
| 25 gen 2024 | 5,3700 | 5,3700 | 5,1500 | 5,1700 | 5,1700 | 5.157 |
| 24 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 68.093 |
| 23 gen 2024 | 4,9500 | 5,0000 | 4,9500 | 5,0000 | 5,0000 | 51.210 |
| 22 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 2.197 |
| 19 gen 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 39.310 |
| 18 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 51.550 |
| 17 gen 2024 | 4,9500 | 5,0535 | 4,9300 | 5,0535 | 5,0535 | 63.917 |
| 16 gen 2024 | 5,3783 | 5,3783 | 5,3783 | 5,3783 | 5,3783 | - |
| 12 gen 2024 | 5,2400 | 5,3783 | 5,2400 | 5,3783 | 5,3783 | 137.172 |
| 11 gen 2024 | 5,2000 | 5,2950 | 5,2000 | 5,2700 | 5,2700 | 63.308 |
| 10 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 240.319 |
| 09 gen 2024 | 5,1775 | 5,3779 | 5,1775 | 5,2700 | 5,2700 | 75.449 |
| 08 gen 2024 | 5,2275 | 5,3000 | 5,2200 | 5,3000 | 5,3000 | 20.930 |
| 05 gen 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 11.281 |
| 04 gen 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 720 |
| 03 gen 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | - |
| 02 gen 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | - |
| 29 dic 2023 | 5,2260 | 5,2900 | 5,2260 | 5,2900 | 5,2900 | 7.095 |
| 28 dic 2023 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
| 27 dic 2023 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 500 |
| 26 dic 2023 | 5,1550 | 5,1550 | 5,1550 | 5,1550 | 5,1550 | - |
| 22 dic 2023 | 5,1550 | 5,1550 | 5,1550 | 5,1550 | 5,1550 | 1.500 |
| 21 dic 2023 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
| 20 dic 2023 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 300 |
| 19 dic 2023 | 5,2500 | 5,2500 | 5,0700 | 5,0700 | 5,0700 | 12.721 |
| 18 dic 2023 | 5,1700 | 5,1700 | 5,1100 | 5,1100 | 5,1100 | 4.510 |
| 15 dic 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14 dic 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 25.500 |
| 13 dic 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 12 dic 2023 | 4,9600 | 4,9600 | 4,9500 | 4,9500 | 4,9500 | 4.670 |
| 11 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 08 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 07 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 12.500 |
| 06 dic 2023 | 5,0825 | 5,0825 | 5,0825 | 5,0825 | 5,0825 | 1.504 |
| *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.