Italia markets closed
Dow Jones
38.861,37 +54,04 (+0,14%) Nasdaq
17.172,99 -14,92 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0889 +0,0014 (+0,13%) Bitcoin EUR
65.376,96 -249,32 (-0,38%) CMC Crypto 200
1.518,12 -6,68 (-0,44%)
Hang Lung Group Limited (HLU.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:21AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.113 |
| 05 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 giu 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 03 giu 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 31 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 30 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 29 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 28 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 27 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 24 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 23 mag 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 22 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 21 mag 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 1.113 |
| 20 mag 2024 | 1,0700 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 440 |
| 17 mag 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 16 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 10 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 08 mag 2024 | 0.65 Dividendo | |||||
| 07 mag 2024 | 1,1000 | 1,2300 | 1,1000 | 1,2300 | 0,5800 | 2.231 |
| 06 mag 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 0,5423 | 900 |
| 03 mag 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 0,5376 | 550 |
| 02 mag 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 30 apr 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 0,5281 | 100 |
| 29 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,5187 | - |
| 26 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,5046 | - |
| 25 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 24 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 23 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 22 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 19 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 18 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 17 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 16 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 15 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 12 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 11 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 10 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 09 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 08 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 05 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 04 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 03 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 02 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 28 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 27 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 26 mar 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 0,4951 | 150 |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 22 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 19 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 15 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 14 mar 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0900 | 0,5140 | 173 |
| 13 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 12 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 11 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 08 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 07 mar 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 0,4998 | 75 |
| 06 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,4810 | - |
| 05 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,4810 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 01 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 29 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 28 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,5046 | - |
| 27 feb 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 0,5140 | 50 |
| 26 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 23 feb 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 0,5328 | 3.140 |
| 22 feb 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 0,5281 | 960 |
| 21 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 19 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 16 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 15 feb 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 0,5328 | 685 |
| 14 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 13 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 12 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 09 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 08 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,5470 | - |
| 05 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 02 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 01 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 31 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 30 gen 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 29 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 26 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 25 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,5423 | - |
| 24 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 23 gen 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 22 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,5187 | - |
| 19 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 18 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 17 gen 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 0,5328 | - |
| *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.