Italia markets open in 1 hour 7 minutes
Dow Jones
33.309,51 +535,11 (+1,63%) Nasdaq
12.854,80 +360,88 (+2,89%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0286 -0,0016 (-0,15%) BTC-EUR
23.941,80 +1.497,99 (+6,67%) CMC Crypto 200
580,05 +48,82 (+9,19%)
USD/HKD (USDHKD=X)
CCY - CCY Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Al 06:53AM BST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 ago 2022 | 7,8460 | 7,8478 | 7,8436 | 7,8463 | 7,8463 | - |
| 10 ago 2022 | 7,8497 | 7,8499 | 7,8451 | 7,8497 | 7,8497 | - |
| 09 ago 2022 | 7,8498 | 7,8500 | 7,8488 | 7,8498 | 7,8498 | - |
| 08 ago 2022 | 7,8498 | 7,8507 | 7,8492 | 7,8498 | 7,8498 | - |
| 05 ago 2022 | 7,8495 | 7,8500 | 7,8494 | 7,8495 | 7,8495 | - |
| 04 ago 2022 | 7,8494 | 7,8500 | 7,8482 | 7,8494 | 7,8494 | - |
| 03 ago 2022 | 7,8497 | 7,8500 | 7,8488 | 7,8497 | 7,8497 | - |
| 02 ago 2022 | 7,8498 | 7,8500 | 7,8488 | 7,8498 | 7,8498 | - |
| 01 ago 2022 | 7,8494 | 7,8506 | 7,8492 | 7,8494 | 7,8494 | - |
| 29 lug 2022 | 7,8495 | 7,8509 | 7,8489 | 7,8495 | 7,8495 | - |
| 28 lug 2022 | 7,8491 | 7,8500 | 7,8481 | 7,8491 | 7,8491 | - |
| 27 lug 2022 | 7,8493 | 7,8505 | 7,8483 | 7,8493 | 7,8493 | - |
| 26 lug 2022 | 7,8491 | 7,8497 | 7,8483 | 7,8491 | 7,8491 | - |
| 25 lug 2022 | 7,8494 | 7,8495 | 7,8480 | 7,8494 | 7,8494 | - |
| 22 lug 2022 | 7,8486 | 7,8498 | 7,8476 | 7,8486 | 7,8486 | - |
| 21 lug 2022 | 7,8496 | 7,8500 | 7,8479 | 7,8496 | 7,8496 | - |
| 20 lug 2022 | 7,8505 | 7,8509 | 7,8495 | 7,8505 | 7,8505 | - |
| 19 lug 2022 | 7,8498 | 7,8500 | 7,8495 | 7,8498 | 7,8498 | - |
| 18 lug 2022 | 7,8496 | 7,8500 | 7,8495 | 7,8496 | 7,8496 | - |
| 15 lug 2022 | 7,8497 | 7,8500 | 7,8495 | 7,8497 | 7,8497 | - |
| 14 lug 2022 | 7,8493 | 7,8500 | 7,8488 | 7,8493 | 7,8493 | - |
| 13 lug 2022 | 7,8497 | 7,8500 | 7,8487 | 7,8497 | 7,8497 | - |
| 12 lug 2022 | 7,8497 | 7,8500 | 7,8487 | 7,8497 | 7,8497 | - |
| 11 lug 2022 | 7,8488 | 7,8500 | 7,8483 | 7,8488 | 7,8488 | - |
| 08 lug 2022 | 7,8475 | 7,8495 | 7,8469 | 7,8475 | 7,8475 | - |
| 07 lug 2022 | 7,8469 | 7,8489 | 7,8468 | 7,8469 | 7,8469 | - |
| 06 lug 2022 | 7,8466 | 7,8478 | 7,8464 | 7,8466 | 7,8466 | - |
| 05 lug 2022 | 7,8460 | 7,8478 | 7,8457 | 7,8460 | 7,8460 | - |
| 04 lug 2022 | 7,8468 | 7,8479 | 7,8451 | 7,8468 | 7,8468 | - |
| 01 lug 2022 | 7,8471 | 7,8486 | 7,8456 | 7,8471 | 7,8471 | - |
| 30 giu 2022 | 7,8460 | 7,8484 | 7,8448 | 7,8460 | 7,8460 | - |
| 29 giu 2022 | 7,8458 | 7,8478 | 7,8451 | 7,8458 | 7,8458 | - |
| 28 giu 2022 | 7,8466 | 7,8482 | 7,8455 | 7,8466 | 7,8466 | - |
| 27 giu 2022 | 7,8491 | 7,8495 | 7,8442 | 7,8491 | 7,8491 | - |
| 24 giu 2022 | 7,8494 | 7,8498 | 7,8482 | 7,8494 | 7,8494 | - |
| 23 giu 2022 | 7,8495 | 7,8497 | 7,8483 | 7,8495 | 7,8495 | - |
| 22 giu 2022 | 7,8497 | 7,8500 | 7,8495 | 7,8497 | 7,8497 | - |
| 21 giu 2022 | 7,8497 | 7,8500 | 7,8496 | 7,8497 | 7,8497 | - |
| 20 giu 2022 | 7,8497 | 7,8508 | 7,8495 | 7,8497 | 7,8497 | - |
| 17 giu 2022 | 7,8492 | 7,8500 | 7,8489 | 7,8492 | 7,8492 | - |
| 16 giu 2022 | 7,8486 | 7,8500 | 7,8482 | 7,8486 | 7,8486 | - |
| 15 giu 2022 | 7,8499 | 7,8500 | 7,8496 | 7,8499 | 7,8499 | - |
| 14 giu 2022 | 7,8498 | 7,8500 | 7,8496 | 7,8498 | 7,8498 | - |
| 13 giu 2022 | 7,8493 | 7,8500 | 7,8493 | 7,8493 | 7,8493 | - |
| 10 giu 2022 | 7,8488 | 7,8497 | 7,8481 | 7,8488 | 7,8488 | - |
| 09 giu 2022 | 7,8478 | 7,8492 | 7,8467 | 7,8478 | 7,8478 | - |
| 08 giu 2022 | 7,8454 | 7,8483 | 7,8452 | 7,8454 | 7,8454 | - |
| 07 giu 2022 | 7,8456 | 7,8469 | 7,8446 | 7,8456 | 7,8456 | - |
| 06 giu 2022 | 7,8457 | 7,8466 | 7,8439 | 7,8457 | 7,8457 | - |
| 03 giu 2022 | 7,8448 | 7,8462 | 7,8431 | 7,8448 | 7,8448 | - |
| 02 giu 2022 | 7,8474 | 7,8473 | 7,8450 | 7,8474 | 7,8474 | - |
| 01 giu 2022 | 7,8472 | 7,8474 | 7,8437 | 7,8472 | 7,8472 | - |
| 31 mag 2022 | 7,8482 | 7,8493 | 7,8451 | 7,8482 | 7,8482 | - |
| 30 mag 2022 | 7,8491 | 7,8495 | 7,8474 | 7,8491 | 7,8491 | - |
| 27 mag 2022 | 7,8492 | 7,8499 | 7,8489 | 7,8492 | 7,8492 | - |
| 26 mag 2022 | 7,8495 | 7,8500 | 7,8487 | 7,8495 | 7,8495 | - |
| 25 mag 2022 | 7,8491 | 7,8498 | 7,8487 | 7,8491 | 7,8491 | - |
| 24 mag 2022 | 7,8491 | 7,8497 | 7,8486 | 7,8491 | 7,8491 | - |
| 23 mag 2022 | 7,8483 | 7,8498 | 7,8475 | 7,8483 | 7,8483 | - |
| 20 mag 2022 | 7,8479 | 7,8487 | 7,8463 | 7,8479 | 7,8479 | - |
| 19 mag 2022 | 7,8488 | 7,8491 | 7,8464 | 7,8488 | 7,8488 | - |
| 18 mag 2022 | 7,8494 | 7,8496 | 7,8471 | 7,8494 | 7,8494 | - |
| 17 mag 2022 | 7,8500 | 7,8500 | 7,8487 | 7,8500 | 7,8500 | - |
| 16 mag 2022 | 7,8497 | 7,8500 | 7,8495 | 7,8497 | 7,8497 | - |
| 13 mag 2022 | 7,8498 | 7,8500 | 7,8495 | 7,8498 | 7,8498 | - |
| 12 mag 2022 | 7,8498 | 7,8500 | 7,8496 | 7,8498 | 7,8498 | - |
| 11 mag 2022 | 7,8496 | 7,8500 | 7,8493 | 7,8496 | 7,8496 | - |
| 10 mag 2022 | 7,8494 | 7,8500 | 7,8488 | 7,8494 | 7,8494 | - |
| 09 mag 2022 | 7,8496 | 7,8500 | 7,8489 | 7,8496 | 7,8496 | - |
| 06 mag 2022 | 7,8492 | 7,8500 | 7,8489 | 7,8492 | 7,8492 | - |
| 05 mag 2022 | 7,8480 | 7,8494 | 7,8479 | 7,8480 | 7,8480 | - |
| 04 mag 2022 | 7,8473 | 7,8489 | 7,8474 | 7,8473 | 7,8473 | - |
| 03 mag 2022 | 7,8475 | 7,8488 | 7,8470 | 7,8475 | 7,8475 | - |
| 02 mag 2022 | 7,8470 | 7,8479 | 7,8463 | 7,8470 | 7,8470 | - |
| 29 apr 2022 | 7,8467 | 7,8483 | 7,8459 | 7,8467 | 7,8467 | - |
| 28 apr 2022 | 7,8463 | 7,8476 | 7,8448 | 7,8463 | 7,8463 | - |
| 27 apr 2022 | 7,8456 | 7,8477 | 7,8450 | 7,8456 | 7,8456 | - |
| 26 apr 2022 | 7,8471 | 7,8478 | 7,8444 | 7,8471 | 7,8471 | - |
| 25 apr 2022 | 7,8463 | 7,8477 | 7,8451 | 7,8463 | 7,8463 | - |
| 22 apr 2022 | 7,8446 | 7,8467 | 7,8437 | 7,8446 | 7,8446 | - |
| 21 apr 2022 | 7,8439 | 7,8449 | 7,8429 | 7,8439 | 7,8439 | - |
| 20 apr 2022 | 7,8419 | 7,8440 | 7,8413 | 7,8419 | 7,8419 | - |
| 19 apr 2022 | 7,8415 | 7,8442 | 7,8400 | 7,8415 | 7,8415 | - |
| 18 apr 2022 | 7,8436 | 7,8444 | 7,8424 | 7,8436 | 7,8436 | - |
| 15 apr 2022 | 7,8426 | 7,8444 | 7,8424 | 7,8426 | 7,8426 | - |
| 14 apr 2022 | 7,8388 | 7,8428 | 7,8384 | 7,8388 | 7,8388 | - |
| 13 apr 2022 | 7,8374 | 7,8397 | 7,8366 | 7,8374 | 7,8374 | - |
| 12 apr 2022 | 7,8378 | 7,8388 | 7,8348 | 7,8378 | 7,8378 | - |
| 11 apr 2022 | 7,8389 | 7,8399 | 7,8373 | 7,8389 | 7,8389 | - |
| 08 apr 2022 | 7,8365 | 7,8393 | 7,8359 | 7,8365 | 7,8365 | - |
| 07 apr 2022 | 7,8371 | 7,8391 | 7,8359 | 7,8371 | 7,8371 | - |
| 06 apr 2022 | 7,8338 | 7,8394 | 7,8334 | 7,8338 | 7,8338 | - |
| 05 apr 2022 | 7,8345 | 7,8356 | 7,8313 | 7,8345 | 7,8345 | - |
| 04 apr 2022 | 7,8346 | 7,8362 | 7,8334 | 7,8346 | 7,8346 | - |
| 01 apr 2022 | 7,8335 | 7,8359 | 7,8317 | 7,8335 | 7,8335 | - |
| 31 mar 2022 | 7,8271 | 7,8325 | 7,8271 | 7,8271 | 7,8271 | - |
| 30 mar 2022 | 7,8272 | 7,8277 | 7,8249 | 7,8272 | 7,8272 | - |
| 29 mar 2022 | 7,8288 | 7,8297 | 7,8259 | 7,8288 | 7,8288 | - |
| 28 mar 2022 | 7,8284 | 7,8297 | 7,8270 | 7,8284 | 7,8284 | - |
| 25 mar 2022 | 7,8233 | 7,8284 | 7,8225 | 7,8234 | 7,8234 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
