Mercados españoles cerrados
S&P 500
5.247,14 -30,37 (-0,58%) Nasdaq
16.697,35 -37,67 (-0,23%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0890 +0,0035 (+0,33%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.394,28 +880,38 (+1,41%)
SITC International Holdings Company Limited (1308.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 20,200 | 21,000 | 20,200 | 20,400 | 20,400 | 10.181.571 |
| 31 may 2024 | 20,250 | 20,650 | 19,880 | 20,000 | 20,000 | 12.271.571 |
| 30 may 2024 | 20,750 | 20,750 | 19,820 | 20,150 | 20,150 | 4.347.327 |
| 29 may 2024 | 20,450 | 21,500 | 20,350 | 20,800 | 20,800 | 5.145.016 |
| 28 may 2024 | 20,550 | 20,800 | 20,150 | 20,750 | 20,750 | 5.154.027 |
| 27 may 2024 | 20,200 | 20,650 | 20,150 | 20,550 | 20,550 | 2.996.238 |
| 24 may 2024 | 20,200 | 20,550 | 19,860 | 20,150 | 20,150 | 3.711.458 |
| 23 may 2024 | 19,900 | 20,400 | 19,700 | 20,200 | 20,200 | 3.800.493 |
| 22 may 2024 | 20,200 | 20,250 | 19,880 | 20,050 | 20,050 | 2.924.288 |
| 21 may 2024 | 20,300 | 20,900 | 20,050 | 20,450 | 20,450 | 4.505.021 |
| 20 may 2024 | 19,640 | 20,450 | 19,640 | 20,400 | 20,400 | 4.689.034 |
| 17 may 2024 | 19,500 | 20,300 | 19,500 | 20,250 | 20,250 | 7.600.605 |
| 16 may 2024 | 20,100 | 20,300 | 18,900 | 19,420 | 19,420 | 11.551.035 |
| 14 may 2024 | 20,000 | 20,100 | 19,760 | 20,100 | 20,100 | 5.485.314 |
| 13 may 2024 | 19,260 | 20,050 | 19,240 | 20,000 | 20,000 | 6.339.422 |
| 10 may 2024 | 19,500 | 19,500 | 18,820 | 19,260 | 19,260 | 9.849.961 |
| 09 may 2024 | 18,040 | 19,600 | 17,440 | 19,140 | 19,140 | 7.930.396 |
| 08 may 2024 | 19,420 | 19,500 | 18,620 | 18,980 | 18,980 | 7.373.851 |
| 07 may 2024 | 18,800 | 19,500 | 18,740 | 19,500 | 19,500 | 8.366.280 |
| 06 may 2024 | 18,780 | 19,000 | 18,460 | 18,800 | 18,800 | 5.420.046 |
| 03 may 2024 | 18,200 | 19,020 | 17,840 | 18,780 | 18,780 | 7.602.873 |
| 02 may 2024 | 16,960 | 18,200 | 16,840 | 18,020 | 18,020 | 8.722.552 |
| 30 abr 2024 | 17,200 | 17,440 | 16,960 | 17,040 | 17,040 | 4.680.083 |
| 30 abr 2024 | 0.5 Dividendo | |||||
| 29 abr 2024 | 17,420 | 17,860 | 17,260 | 17,700 | 17,200 | 10.651.331 |
| 26 abr 2024 | 17,200 | 17,500 | 17,060 | 17,420 | 16,928 | 5.851.636 |
| 25 abr 2024 | 16,000 | 17,200 | 16,000 | 17,200 | 16,714 | 6.279.626 |
| 24 abr 2024 | 15,680 | 16,500 | 15,660 | 16,500 | 16,034 | 5.681.600 |
| 23 abr 2024 | 15,680 | 15,860 | 15,520 | 15,680 | 15,237 | 3.097.000 |
| 22 abr 2024 | 15,900 | 16,500 | 15,660 | 15,800 | 15,354 | 4.650.129 |
| 19 abr 2024 | 15,640 | 15,700 | 15,220 | 15,700 | 15,256 | 4.492.557 |
| 18 abr 2024 | 15,240 | 15,620 | 15,220 | 15,580 | 15,140 | 5.899.160 |
| 17 abr 2024 | 15,160 | 15,580 | 15,080 | 15,240 | 14,809 | 4.168.955 |
| 16 abr 2024 | 15,300 | 15,400 | 14,980 | 15,160 | 14,732 | 4.824.700 |
| 15 abr 2024 | 15,500 | 15,560 | 15,180 | 15,300 | 14,868 | 5.012.424 |
| 12 abr 2024 | 15,440 | 15,700 | 15,320 | 15,620 | 15,179 | 6.582.051 |
| 11 abr 2024 | 15,080 | 15,480 | 14,600 | 15,440 | 15,004 | 9.781.563 |
| 10 abr 2024 | 14,080 | 15,300 | 13,920 | 15,280 | 14,848 | 9.996.424 |
| 09 abr 2024 | 14,120 | 14,220 | 13,700 | 13,820 | 13,430 | 4.716.760 |
| 08 abr 2024 | 14,000 | 14,200 | 13,880 | 14,120 | 13,721 | 4.417.226 |
| 05 abr 2024 | 14,380 | 14,580 | 13,900 | 14,000 | 13,605 | 9.866.072 |
| 03 abr 2024 | 14,500 | 14,620 | 14,180 | 14,380 | 13,974 | 9.605.157 |
| 02 abr 2024 | 14,800 | 14,920 | 14,380 | 14,660 | 14,246 | 9.581.022 |
| 28 mar 2024 | 14,000 | 14,340 | 13,720 | 14,300 | 13,896 | 9.488.059 |
| 27 mar 2024 | 13,340 | 14,120 | 13,200 | 14,020 | 13,624 | 11.983.115 |
| 26 mar 2024 | 13,440 | 13,460 | 13,060 | 13,340 | 12,963 | 9.152.486 |
| 25 mar 2024 | 13,400 | 13,740 | 13,400 | 13,480 | 13,099 | 5.649.741 |
| 22 mar 2024 | 14,360 | 14,360 | 13,540 | 13,540 | 13,158 | 5.243.897 |
| 21 mar 2024 | 14,100 | 14,240 | 14,040 | 14,100 | 13,702 | 4.672.731 |
| 20 mar 2024 | 14,260 | 14,380 | 13,420 | 14,060 | 13,663 | 7.880.327 |
| 19 mar 2024 | 14,900 | 14,900 | 14,120 | 14,200 | 13,799 | 7.351.801 |
| 18 mar 2024 | 14,440 | 14,720 | 14,080 | 14,540 | 14,129 | 7.729.500 |
| 15 mar 2024 | 15,100 | 15,220 | 14,700 | 14,880 | 14,460 | 21.814.599 |
| 14 mar 2024 | 14,840 | 15,500 | 14,820 | 15,100 | 14,673 | 12.155.016 |
| 13 mar 2024 | 14,800 | 15,220 | 14,800 | 14,840 | 14,421 | 11.029.627 |
| 12 mar 2024 | 13,920 | 14,800 | 13,880 | 14,800 | 14,382 | 12.335.440 |
| 11 mar 2024 | 14,000 | 14,280 | 13,320 | 13,800 | 13,410 | 7.720.693 |
| 08 mar 2024 | 12,480 | 14,100 | 12,300 | 14,000 | 13,605 | 19.463.509 |
| 07 mar 2024 | 12,560 | 12,980 | 12,120 | 12,280 | 11,933 | 10.409.284 |
| 06 mar 2024 | 12,580 | 12,880 | 12,400 | 12,560 | 12,205 | 6.495.185 |
| 05 mar 2024 | 12,700 | 12,980 | 12,420 | 12,580 | 12,225 | 7.264.052 |
| 04 mar 2024 | 12,800 | 12,960 | 12,620 | 12,800 | 12,438 | 5.970.840 |
| 01 mar 2024 | 12,700 | 13,000 | 12,640 | 12,740 | 12,380 | 7.237.314 |
| 29 feb 2024 | 12,500 | 13,000 | 12,460 | 12,880 | 12,516 | 11.266.934 |
| 28 feb 2024 | 12,900 | 13,140 | 12,560 | 12,560 | 12,205 | 6.226.034 |
| 27 feb 2024 | 13,620 | 13,680 | 12,520 | 12,780 | 12,419 | 13.138.644 |
| 26 feb 2024 | 13,440 | 13,900 | 13,380 | 13,700 | 13,313 | 5.628.291 |
| 23 feb 2024 | 13,540 | 13,800 | 13,300 | 13,340 | 12,963 | 3.824.915 |
| 22 feb 2024 | 13,120 | 13,540 | 13,020 | 13,540 | 13,158 | 4.962.098 |
| 21 feb 2024 | 12,860 | 13,040 | 12,520 | 13,020 | 12,652 | 6.509.817 |
| 20 feb 2024 | 12,780 | 12,780 | 12,120 | 12,620 | 12,264 | 6.932.946 |
| 19 feb 2024 | 13,500 | 13,500 | 12,660 | 12,780 | 12,419 | 6.051.300 |
| 16 feb 2024 | 13,260 | 13,800 | 13,160 | 13,500 | 13,119 | 5.373.566 |
| 15 feb 2024 | 13,340 | 13,340 | 13,020 | 13,260 | 12,885 | 4.726.237 |
| 14 feb 2024 | 12,760 | 13,400 | 12,760 | 13,340 | 12,963 | 9.150.760 |
| 09 feb 2024 | 12,400 | 12,400 | 12,400 | 12,400 | 12,050 | - |
| 08 feb 2024 | 13,260 | 14,220 | 13,100 | 13,620 | 13,235 | 8.226.757 |
| 07 feb 2024 | 12,720 | 13,200 | 12,700 | 13,080 | 12,711 | 10.451.373 |
| 06 feb 2024 | 11,500 | 12,640 | 11,500 | 12,580 | 12,225 | 6.425.926 |
| 05 feb 2024 | 11,620 | 11,880 | 11,420 | 11,820 | 11,486 | 4.659.237 |
| 02 feb 2024 | 11,860 | 12,040 | 11,560 | 11,620 | 11,292 | 5.500.100 |
| 01 feb 2024 | 11,860 | 12,020 | 11,780 | 11,800 | 11,467 | 3.838.151 |
| 31 ene 2024 | 12,060 | 12,140 | 11,800 | 11,880 | 11,544 | 4.498.202 |
| 30 ene 2024 | 12,280 | 12,280 | 11,940 | 12,060 | 11,719 | 3.193.272 |
| 29 ene 2024 | 12,360 | 12,460 | 12,120 | 12,280 | 11,933 | 3.274.258 |
| 26 ene 2024 | 12,480 | 12,580 | 12,220 | 12,320 | 11,972 | 6.229.698 |
| 25 ene 2024 | 12,680 | 12,720 | 12,140 | 12,480 | 12,127 | 7.704.806 |
| 24 ene 2024 | 12,620 | 12,880 | 12,320 | 12,620 | 12,264 | 15.813.457 |
| 23 ene 2024 | 12,080 | 12,700 | 12,080 | 12,380 | 12,030 | 10.296.219 |
| 22 ene 2024 | 12,380 | 12,500 | 11,920 | 12,020 | 11,680 | 12.780.925 |
| 19 ene 2024 | 13,120 | 13,120 | 12,480 | 12,580 | 12,225 | 9.969.000 |
| 18 ene 2024 | 12,260 | 13,180 | 12,020 | 12,960 | 12,594 | 9.686.325 |
| 17 ene 2024 | 12,760 | 12,760 | 12,240 | 12,260 | 11,914 | 7.969.323 |
| 16 ene 2024 | 13,100 | 13,140 | 12,620 | 12,760 | 12,400 | 5.826.016 |
| 15 ene 2024 | 13,420 | 13,420 | 13,420 | 13,420 | 13,041 | - |
| 12 ene 2024 | 12,920 | 13,480 | 12,920 | 13,440 | 13,060 | 7.070.226 |
| 11 ene 2024 | 12,760 | 13,280 | 12,760 | 12,860 | 12,497 | 7.442.614 |
| 10 ene 2024 | 13,400 | 13,400 | 12,580 | 12,700 | 12,341 | 6.370.224 |
| 09 ene 2024 | 14,020 | 14,020 | 13,400 | 13,480 | 13,099 | 8.621.796 |
| 08 ene 2024 | 14,200 | 14,800 | 14,100 | 14,180 | 13,779 | 6.844.961 |
| *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.