Sun Hung Kai Properties Limited (SHG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

11,30+0,11 (+1,03%)

Al 8:08AM CET. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 gen 2021	11,30	11,30	11,30	11,30	11,30	75
25 gen 2021	11,18	11,19	11,18	11,19	11,19	75
22 gen 2021	11,35	11,35	11,35	11,35	11,35	-
21 gen 2021	11,38	11,38	11,38	11,38	11,38	-
20 gen 2021	11,41	11,41	11,41	11,41	11,41	-
19 gen 2021	11,64	11,64	11,64	11,64	11,64	-
18 gen 2021	11,36	11,36	11,36	11,36	11,36	-
15 gen 2021	11,33	11,33	11,33	11,33	11,33	-
14 gen 2021	11,24	11,24	11,24	11,24	11,24	-
13 gen 2021	11,23	11,23	11,23	11,23	11,23	-
12 gen 2021	11,17	11,17	11,17	11,17	11,17	-
11 gen 2021	11,60	11,69	11,60	11,69	11,69	280
08 gen 2021	11,02	11,02	11,02	11,02	11,02	-
07 gen 2021	10,98	10,98	10,98	10,98	10,98	-
06 gen 2021	10,97	10,97	10,97	10,97	10,97	-
05 gen 2021	11,02	11,41	11,02	11,41	11,41	7
04 gen 2021	10,59	10,59	10,59	10,59	10,59	-
30 dic 2020	10,15	10,15	10,15	10,15	10,15	-
29 dic 2020	10,16	10,16	10,16	10,16	10,16	-
28 dic 2020	10,49	10,49	10,49	10,49	10,49	250
23 dic 2020	10,50	10,50	10,50	10,50	10,50	-
22 dic 2020	10,50	10,50	10,50	10,50	10,50	-
21 dic 2020	10,53	10,53	10,53	10,53	10,53	-
18 dic 2020	10,60	11,03	10,60	11,03	11,03	90
17 dic 2020	10,77	10,77	10,77	10,77	10,77	-
16 dic 2020	10,94	10,94	10,94	10,94	10,94	-
15 dic 2020	10,81	10,81	10,81	10,81	10,81	-
14 dic 2020	10,98	10,98	10,98	10,98	10,98	-
11 dic 2020	10,98	10,98	10,98	10,98	10,98	-
10 dic 2020	10,93	10,93	10,93	10,93	10,93	-
09 dic 2020	10,92	10,92	10,92	10,92	10,92	-
08 dic 2020	10,72	10,72	10,72	10,72	10,72	-
07 dic 2020	10,81	10,81	10,81	10,81	10,81	-
04 dic 2020	10,77	10,77	10,77	10,77	10,77	-
03 dic 2020	11,07	11,07	11,07	11,07	11,07	44
02 dic 2020	11,07	11,08	11,07	11,08	11,08	222
01 dic 2020	11,07	11,08	11,07	11,08	11,08	15
30 nov 2020	11,07	11,07	11,07	11,07	11,07	-
27 nov 2020	11,16	11,16	11,16	11,16	11,16	-
26 nov 2020	11,13	11,13	11,13	11,13	11,13	-
25 nov 2020	11,39	11,39	11,39	11,39	11,39	-
24 nov 2020	11,31	11,31	11,31	11,31	11,31	-
23 nov 2020	11,06	11,06	11,06	11,06	11,06	-
20 nov 2020	11,31	11,31	11,31	11,31	11,31	-
19 nov 2020	11,40	11,40	11,40	11,40	11,40	-
18 nov 2020	11,35	11,35	11,35	11,35	11,35	-
17 nov 2020	11,30	11,30	11,30	11,30	11,30	-
16 nov 2020	11,09	11,09	11,09	11,09	11,09	-
13 nov 2020	11,13	11,13	11,13	11,13	11,13	-
12 nov 2020	11,24	11,70	11,24	11,70	11,70	1
11 nov 2020	11,45	11,45	11,45	11,45	11,45	-
10 nov 2020	11,14	11,14	11,14	11,14	11,14	-
09 nov 2020	10,54	11,05	10,54	11,05	11,05	95
09 nov 2020	3.7 Dividendo
06 nov 2020	11,09	11,09	11,09	11,09	7,38	-
05 nov 2020	10,95	11,36	10,87	11,36	7,57	463
04 nov 2020	10,98	10,98	10,98	10,98	7,32	-
03 nov 2020	10,88	10,88	10,88	10,88	7,25	-
02 nov 2020	10,65	10,65	10,65	10,65	7,10	-
30 ott 2020	10,77	10,77	10,77	10,77	7,18	-
29 ott 2020	10,55	10,55	10,55	10,55	7,03	-
28 ott 2020	10,40	10,89	10,40	10,89	7,26	765
27 ott 2020	10,37	10,37	10,37	10,37	6,91	-
26 ott 2020	10,43	10,43	10,43	10,43	6,95	-
23 ott 2020	10,48	10,48	10,48	10,48	6,98	-
22 ott 2020	10,39	10,39	10,39	10,39	6,92	-
21 ott 2020	10,43	10,43	10,43	10,43	6,95	-
20 ott 2020	10,50	10,50	10,50	10,50	7,00	-
19 ott 2020	10,65	10,65	10,65	10,65	7,10	-
16 ott 2020	10,59	11,06	10,59	11,06	7,37	93
15 ott 2020	10,54	10,54	10,54	10,54	7,02	-
14 ott 2020	10,71	10,71	10,71	10,71	7,14	-
13 ott 2020	10,57	10,57	10,57	10,57	7,05	-
12 ott 2020	10,62	10,62	10,62	10,62	7,08	-
09 ott 2020	10,57	10,57	10,57	10,57	7,05	-
08 ott 2020	10,64	10,64	10,64	10,64	7,09	-
07 ott 2020	10,81	10,81	10,81	10,81	7,20	-
06 ott 2020	10,63	11,09	10,63	11,09	7,38	45
05 ott 2020	10,72	10,72	10,72	10,72	7,14	-
02 ott 2020	10,66	10,66	10,66	10,66	7,11	31
01 ott 2020	10,64	10,64	10,64	10,64	7,09	-
30 set 2020	10,64	10,64	10,64	10,64	7,09	-
29 set 2020	10,53	10,53	10,53	10,53	7,02	-
28 set 2020	10,67	10,67	10,67	10,67	7,11	-
25 set 2020	10,63	10,63	10,63	10,63	7,08	-
24 set 2020	10,64	10,64	10,64	10,64	7,09	-
23 set 2020	10,65	10,65	10,65	10,65	7,09	-
22 set 2020	10,63	10,63	10,63	10,63	7,08	-
21 set 2020	10,65	10,65	10,65	10,65	7,10	-
18 set 2020	-	-	-	-	-	-
17 set 2020	10,95	10,95	10,95	10,95	7,30	-
16 set 2020	10,85	10,85	10,85	10,85	7,23	-
15 set 2020	10,69	10,69	10,69	10,69	7,13	-
14 set 2020	10,74	10,74	10,74	10,74	7,16	-
11 set 2020	10,70	10,70	10,70	10,70	7,13	-
10 set 2020	10,69	10,69	10,69	10,69	7,12	-
09 set 2020	10,66	11,18	10,66	11,18	7,45	99
08 set 2020	10,63	10,63	10,63	10,63	7,08	-
07 set 2020	10,60	10,60	10,60	10,60	7,07	-
04 set 2020	10,54	10,54	10,54	10,54	7,02	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones30.998,78+38,78(+0,13%)

Nasdaq 13.650,52+14,53(+0,11%)

Nikkei 22528.546,18-276,11(-0,96%)

Sun Hung Kai Properties Limited (SHG.F)

Dow Jones
30.998,78
+38,78(+0,13%)

Nasdaq
13.650,52
+14,53(+0,11%)

Nikkei 225
28.546,18
-276,11(-0,96%)