Mercados españoles abiertos en 2 hrs 2 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.008,75 -548,12 (-1,42%) Dólar/Euro
1,0799 -0,0008 (-0,08%) Petróleo Brent
83,44 -0,16 (-0,19%) Bitcoin EUR
63.054,98 -622,31 (-0,98%)
NWS Holdings Limited (0659.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:58AM HKT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 6,960 | 7,000 | 6,910 | 6,910 | 6,910 | 147.287 |
| 29 may 2024 | 6,980 | 7,090 | 6,930 | 7,050 | 7,050 | 528.909 |
| 28 may 2024 | 7,040 | 7,090 | 6,950 | 7,050 | 7,050 | 514.636 |
| 27 may 2024 | 7,060 | 7,100 | 6,950 | 7,100 | 7,100 | 382.000 |
| 24 may 2024 | 7,090 | 7,080 | 6,930 | 7,000 | 7,000 | 654.000 |
| 23 may 2024 | 7,470 | 7,470 | 7,090 | 7,120 | 7,120 | 788.850 |
| 22 may 2024 | 7,280 | 7,510 | 7,190 | 7,470 | 7,470 | 2.762.085 |
| 21 may 2024 | 7,310 | 7,310 | 7,190 | 7,240 | 7,240 | 844.707 |
| 20 may 2024 | 7,250 | 7,310 | 7,170 | 7,310 | 7,310 | 845.400 |
| 17 may 2024 | 7,140 | 7,200 | 7,080 | 7,190 | 7,190 | 1.159.318 |
| 16 may 2024 | 7,130 | 7,180 | 6,990 | 7,130 | 7,130 | 887.539 |
| 14 may 2024 | 7,160 | 7,160 | 7,010 | 7,100 | 7,100 | 490.001 |
| 13 may 2024 | 7,080 | 7,140 | 6,940 | 7,130 | 7,130 | 1.106.000 |
| 10 may 2024 | 6,850 | 7,060 | 6,850 | 7,060 | 7,060 | 2.227.365 |
| 09 may 2024 | 6,750 | 6,910 | 6,750 | 6,800 | 6,800 | 920.181 |
| 08 may 2024 | 6,770 | 6,800 | 6,680 | 6,750 | 6,750 | 418.807 |
| 07 may 2024 | 6,710 | 6,780 | 6,690 | 6,780 | 6,780 | 426.000 |
| 06 may 2024 | 6,800 | 6,800 | 6,750 | 6,750 | 6,750 | 276.123 |
| 03 may 2024 | 6,740 | 6,790 | 6,730 | 6,770 | 6,770 | 396.276 |
| 02 may 2024 | 6,650 | 6,750 | 6,610 | 6,750 | 6,750 | 507.409 |
| 30 abr 2024 | 6,700 | 6,700 | 6,570 | 6,620 | 6,620 | 692.367 |
| 29 abr 2024 | 6,600 | 6,700 | 6,520 | 6,700 | 6,700 | 856.477 |
| 26 abr 2024 | 6,620 | 6,660 | 6,550 | 6,570 | 6,570 | 848.000 |
| 25 abr 2024 | 6,580 | 6,680 | 6,530 | 6,620 | 6,620 | 1.172.183 |
| 24 abr 2024 | 6,530 | 6,590 | 6,410 | 6,590 | 6,590 | 564.606 |
| 23 abr 2024 | 6,400 | 6,540 | 6,350 | 6,530 | 6,530 | 683.610 |
| 22 abr 2024 | 6,320 | 6,450 | 6,320 | 6,400 | 6,400 | 558.001 |
| 19 abr 2024 | 6,350 | 6,380 | 6,280 | 6,320 | 6,320 | 706.000 |
| 18 abr 2024 | 6,490 | 6,490 | 6,350 | 6,380 | 6,380 | 496.728 |
| 17 abr 2024 | 6,400 | 6,510 | 6,400 | 6,460 | 6,460 | 440.000 |
| 16 abr 2024 | 6,440 | 6,580 | 6,440 | 6,480 | 6,480 | 559.000 |
| 15 abr 2024 | 6,390 | 6,600 | 6,340 | 6,430 | 6,430 | 720.000 |
| 12 abr 2024 | 6,480 | 6,480 | 6,400 | 6,430 | 6,430 | 540.410 |
| 11 abr 2024 | 6,450 | 6,550 | 6,450 | 6,530 | 6,530 | 803.000 |
| 10 abr 2024 | 6,460 | 6,530 | 6,450 | 6,520 | 6,520 | 466.000 |
| 09 abr 2024 | 6,360 | 6,480 | 6,360 | 6,450 | 6,450 | 477.034 |
| 08 abr 2024 | 6,600 | 6,600 | 6,370 | 6,370 | 6,370 | 863.000 |
| 05 abr 2024 | 6,520 | 6,590 | 6,500 | 6,550 | 6,550 | 1.156.000 |
| 03 abr 2024 | 6,570 | 6,600 | 6,510 | 6,580 | 6,580 | 1.077.000 |
| 02 abr 2024 | 6,510 | 6,680 | 6,510 | 6,590 | 6,590 | 1.357.050 |
| 28 mar 2024 | 6,540 | 6,550 | 6,470 | 6,500 | 6,500 | 1.053.000 |
| 27 mar 2024 | 6,560 | 6,570 | 6,540 | 6,540 | 6,540 | 911.000 |
| 26 mar 2024 | 6,580 | 6,610 | 6,540 | 6,570 | 6,570 | 674.452 |
| 25 mar 2024 | 6,570 | 6,610 | 6,570 | 6,600 | 6,600 | 1.273.000 |
| 22 mar 2024 | 6,630 | 6,640 | 6,540 | 6,590 | 6,590 | 734.000 |
| 21 mar 2024 | 6,610 | 6,680 | 6,610 | 6,630 | 6,630 | 909.082 |
| 20 mar 2024 | 6,620 | 6,660 | 6,560 | 6,600 | 6,600 | 938.000 |
| 19 mar 2024 | 6,820 | 6,820 | 6,560 | 6,580 | 6,580 | 2.614.366 |
| 18 mar 2024 | 6,930 | 6,930 | 6,750 | 6,770 | 6,770 | 1.879.000 |
| 15 mar 2024 | 6,920 | 6,920 | 6,840 | 6,870 | 6,870 | 2.367.227 |
| 14 mar 2024 | 6,930 | 6,930 | 6,810 | 6,890 | 6,890 | 1.601.000 |
| 13 mar 2024 | 6,940 | 6,970 | 6,850 | 6,860 | 6,860 | 2.150.409 |
| 12 mar 2024 | 6,940 | 6,990 | 6,930 | 6,940 | 6,940 | 1.241.056 |
| 11 mar 2024 | 6,900 | 7,040 | 6,900 | 6,940 | 6,940 | 1.575.504 |
| 08 mar 2024 | 6,930 | 6,970 | 6,800 | 6,940 | 6,940 | 2.993.654 |
| 08 mar 2024 | 1.79 Dividendo | |||||
| 07 mar 2024 | 8,900 | 8,920 | 8,850 | 8,890 | 7,100 | 4.600.903 |
| 06 mar 2024 | 8,880 | 8,940 | 8,860 | 8,900 | 7,108 | 1.909.970 |
| 05 mar 2024 | 8,910 | 9,050 | 8,800 | 8,880 | 7,092 | 1.917.231 |
| 04 mar 2024 | 9,060 | 9,170 | 8,880 | 8,910 | 7,116 | 2.812.000 |
| 01 mar 2024 | 9,200 | 9,240 | 9,010 | 9,040 | 7,220 | 3.014.116 |
| 29 feb 2024 | 8,820 | 9,260 | 8,780 | 9,200 | 7,348 | 6.136.000 |
| 28 feb 2024 | 8,470 | 8,980 | 8,470 | 8,770 | 7,004 | 11.438.422 |
| 27 feb 2024 | 7,260 | 7,440 | 7,210 | 7,370 | 5,886 | 503.685 |
| 26 feb 2024 | 7,290 | 7,340 | 7,230 | 7,240 | 5,782 | 386.000 |
| 23 feb 2024 | 7,360 | 7,380 | 7,250 | 7,300 | 5,830 | 494.589 |
| 22 feb 2024 | 7,340 | 7,380 | 7,230 | 7,340 | 5,862 | 419.000 |
| 21 feb 2024 | 7,210 | 7,460 | 7,210 | 7,380 | 5,894 | 829.716 |
| 20 feb 2024 | 7,180 | 7,350 | 7,150 | 7,260 | 5,798 | 394.000 |
| 19 feb 2024 | 7,240 | 7,280 | 7,160 | 7,200 | 5,750 | 472.833 |
| 16 feb 2024 | 7,090 | 7,480 | 7,080 | 7,390 | 5,902 | 1.345.444 |
| 15 feb 2024 | 6,910 | 7,130 | 6,830 | 7,060 | 5,638 | 850.203 |
| 14 feb 2024 | 6,940 | 6,970 | 6,880 | 6,940 | 5,543 | 501.523 |
| 09 feb 2024 | 7,000 | 7,110 | 6,980 | 7,050 | 5,630 | 153.000 |
| 08 feb 2024 | 6,960 | 7,110 | 6,950 | 6,960 | 5,559 | 380.000 |
| 07 feb 2024 | 6,950 | 7,100 | 6,950 | 7,060 | 5,638 | 537.359 |
| 06 feb 2024 | 6,910 | 6,950 | 6,810 | 6,910 | 5,519 | 591.534 |
| 05 feb 2024 | 6,960 | 6,960 | 6,820 | 6,850 | 5,471 | 288.000 |
| 02 feb 2024 | 7,010 | 7,050 | 6,890 | 6,900 | 5,511 | 519.000 |
| 01 feb 2024 | 6,850 | 6,960 | 6,800 | 6,950 | 5,551 | 1.102.643 |
| 31 ene 2024 | 6,990 | 7,090 | 6,790 | 6,790 | 5,423 | 1.599.468 |
| 30 ene 2024 | 7,020 | 7,050 | 6,950 | 7,000 | 5,591 | 414.200 |
| 29 ene 2024 | 7,020 | 7,100 | 7,020 | 7,050 | 5,630 | 726.178 |
| 26 ene 2024 | 7,060 | 7,140 | 7,010 | 7,090 | 5,662 | 626.000 |
| 25 ene 2024 | 7,010 | 7,080 | 7,010 | 7,060 | 5,638 | 269.000 |
| 24 ene 2024 | 7,050 | 7,070 | 6,880 | 7,040 | 5,622 | 537.000 |
| 23 ene 2024 | 6,880 | 6,980 | 6,840 | 6,930 | 5,535 | 376.000 |
| 22 ene 2024 | 7,000 | 7,000 | 6,810 | 6,890 | 5,503 | 852.241 |
| 19 ene 2024 | 7,030 | 7,150 | 6,960 | 7,040 | 5,622 | 473.184 |
| 18 ene 2024 | 7,010 | 7,170 | 6,920 | 7,030 | 5,615 | 719.000 |
| 17 ene 2024 | 7,200 | 7,200 | 7,010 | 7,010 | 5,599 | 1.429.283 |
| 16 ene 2024 | 7,200 | 7,280 | 7,150 | 7,240 | 5,782 | 491.000 |
| 15 ene 2024 | 7,180 | 7,200 | 7,110 | 7,200 | 5,750 | 288.403 |
| 12 ene 2024 | 7,110 | 7,260 | 7,110 | 7,170 | 5,726 | 240.000 |
| 11 ene 2024 | 7,190 | 7,240 | 7,110 | 7,200 | 5,750 | 208.881 |
| 10 ene 2024 | 7,100 | 7,150 | 7,090 | 7,150 | 5,710 | 329.622 |
| 09 ene 2024 | 7,130 | 7,180 | 7,100 | 7,130 | 5,694 | 351.000 |
| 08 ene 2024 | 7,230 | 7,240 | 7,090 | 7,130 | 5,694 | 390.270 |
| 05 ene 2024 | 7,280 | 7,360 | 7,250 | 7,250 | 5,790 | 151.000 |
| 04 ene 2024 | 7,350 | 7,360 | 7,280 | 7,290 | 5,822 | 286.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.