Mercados españoles abiertos en 3 hrs 23 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
83,11 +0,15 (+0,18%) Bitcoin EUR
59.373,02 +721,62 (+1,23%)
China International Capital Corporation Limited (3908.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:22AM HKT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 9,810 | 10,100 | 9,810 | 9,910 | 9,910 | 19.886.945 |
| 03 may 2024 | 10,000 | 10,140 | 9,580 | 9,770 | 9,770 | 11.036.225 |
| 02 may 2024 | 9,490 | 9,820 | 9,250 | 9,800 | 9,800 | 9.664.262 |
| 30 abr 2024 | 9,920 | 9,920 | 9,480 | 9,520 | 9,520 | 35.627.000 |
| 29 abr 2024 | 9,900 | 10,220 | 9,750 | 9,950 | 9,950 | 38.720.000 |
| 26 abr 2024 | 9,180 | 9,860 | 9,160 | 9,800 | 9,800 | 58.138.120 |
| 25 abr 2024 | 8,810 | 9,060 | 8,720 | 8,870 | 8,870 | 14.318.900 |
| 24 abr 2024 | 8,670 | 8,870 | 8,540 | 8,820 | 8,820 | 10.993.692 |
| 23 abr 2024 | 8,680 | 8,690 | 8,550 | 8,640 | 8,640 | 7.132.372 |
| 22 abr 2024 | 8,560 | 8,760 | 8,550 | 8,610 | 8,610 | 8.755.720 |
| 19 abr 2024 | 8,600 | 8,620 | 8,450 | 8,520 | 8,520 | 13.941.531 |
| 18 abr 2024 | 8,350 | 8,740 | 8,300 | 8,600 | 8,600 | 16.015.000 |
| 17 abr 2024 | 8,260 | 8,360 | 8,240 | 8,350 | 8,350 | 11.040.501 |
| 16 abr 2024 | 8,440 | 8,440 | 8,160 | 8,200 | 8,200 | 21.885.687 |
| 15 abr 2024 | 8,610 | 8,790 | 8,430 | 8,440 | 8,440 | 25.257.002 |
| 12 abr 2024 | 8,990 | 9,000 | 8,640 | 8,650 | 8,650 | 18.005.777 |
| 11 abr 2024 | 9,100 | 9,100 | 8,970 | 8,970 | 8,970 | 9.692.567 |
| 10 abr 2024 | 9,200 | 9,240 | 9,080 | 9,200 | 9,200 | 10.248.196 |
| 09 abr 2024 | 8,980 | 9,260 | 8,980 | 9,170 | 9,170 | 11.208.763 |
| 08 abr 2024 | 8,990 | 9,120 | 8,850 | 8,980 | 8,980 | 9.647.600 |
| 05 abr 2024 | 9,050 | 9,100 | 8,650 | 8,850 | 8,850 | 6.073.884 |
| 03 abr 2024 | 9,300 | 9,300 | 9,070 | 9,100 | 9,100 | 14.507.200 |
| 02 abr 2024 | 9,450 | 9,580 | 9,280 | 9,350 | 9,350 | 23.179.564 |
| 28 mar 2024 | 9,140 | 9,450 | 9,120 | 9,280 | 9,280 | 14.245.800 |
| 27 mar 2024 | 9,330 | 9,350 | 9,100 | 9,140 | 9,140 | 11.736.493 |
| 26 mar 2024 | 9,550 | 9,570 | 9,280 | 9,330 | 9,330 | 14.442.400 |
| 25 mar 2024 | 9,550 | 9,550 | 9,480 | 9,480 | 9,480 | 23.397.600 |
| 22 mar 2024 | 10,320 | 10,340 | 9,830 | 9,890 | 9,890 | 19.015.600 |
| 21 mar 2024 | 10,260 | 10,580 | 10,220 | 10,340 | 10,340 | 18.421.198 |
| 20 mar 2024 | 10,020 | 10,240 | 9,960 | 10,180 | 10,180 | 11.409.000 |
| 19 mar 2024 | 10,320 | 10,320 | 9,990 | 9,990 | 9,990 | 16.869.527 |
| 18 mar 2024 | 9,920 | 10,440 | 9,920 | 10,320 | 10,320 | 25.072.600 |
| 15 mar 2024 | 9,900 | 9,920 | 9,710 | 9,850 | 9,850 | 11.561.973 |
| 14 mar 2024 | 10,180 | 10,240 | 9,900 | 9,980 | 9,980 | 9.748.600 |
| 13 mar 2024 | 10,300 | 10,300 | 10,080 | 10,140 | 10,140 | 13.040.610 |
| 12 mar 2024 | 10,060 | 10,280 | 9,980 | 10,260 | 10,260 | 19.205.756 |
| 11 mar 2024 | 9,780 | 10,060 | 9,750 | 10,060 | 10,060 | 11.188.094 |
| 08 mar 2024 | 9,720 | 9,840 | 9,670 | 9,770 | 9,770 | 8.988.436 |
| 07 mar 2024 | 9,850 | 9,880 | 9,580 | 9,690 | 9,690 | 11.029.082 |
| 06 mar 2024 | 9,500 | 9,950 | 9,450 | 9,850 | 9,850 | 19.857.899 |
| 05 mar 2024 | 9,710 | 9,750 | 9,410 | 9,460 | 9,460 | 12.384.507 |
| 04 mar 2024 | 10,040 | 10,040 | 9,760 | 9,800 | 9,800 | 10.276.200 |
| 01 mar 2024 | 9,890 | 10,020 | 9,750 | 10,000 | 10,000 | 12.030.130 |
| 29 feb 2024 | 9,770 | 10,020 | 9,750 | 9,830 | 9,830 | 21.240.000 |
| 28 feb 2024 | 10,100 | 10,280 | 9,720 | 9,770 | 9,770 | 19.347.920 |
| 27 feb 2024 | 9,980 | 10,060 | 9,730 | 10,060 | 10,060 | 17.498.259 |
| 26 feb 2024 | 10,220 | 10,340 | 9,950 | 9,980 | 9,980 | 13.737.475 |
| 23 feb 2024 | 10,120 | 10,340 | 10,120 | 10,220 | 10,220 | 15.019.849 |
| 22 feb 2024 | 9,980 | 10,200 | 9,670 | 10,200 | 10,200 | 23.374.500 |
| 21 feb 2024 | 9,600 | 10,160 | 9,470 | 9,950 | 9,950 | 28.763.247 |
| 20 feb 2024 | 9,400 | 9,660 | 9,310 | 9,660 | 9,660 | 14.513.130 |
| 19 feb 2024 | 9,550 | 9,570 | 9,310 | 9,350 | 9,350 | 9.324.645 |
| 16 feb 2024 | 9,100 | 9,620 | 9,050 | 9,620 | 9,620 | 5.879.222 |
| 15 feb 2024 | 8,870 | 9,070 | 8,650 | 9,060 | 9,060 | 4.136.419 |
| 14 feb 2024 | 8,800 | 8,920 | 8,560 | 8,870 | 8,870 | 7.309.781 |
| 09 feb 2024 | 8,980 | 8,980 | 8,980 | 8,980 | 8,980 | - |
| 08 feb 2024 | 9,490 | 10,040 | 9,380 | 9,490 | 9,490 | 30.142.974 |
| 07 feb 2024 | 9,500 | 9,620 | 9,250 | 9,330 | 9,330 | 14.774.300 |
| 06 feb 2024 | 8,920 | 9,490 | 8,760 | 9,450 | 9,450 | 20.818.636 |
| 05 feb 2024 | 8,980 | 9,120 | 8,780 | 8,920 | 8,920 | 14.025.060 |
| 02 feb 2024 | 9,280 | 9,510 | 8,870 | 9,050 | 9,050 | 14.011.202 |
| 01 feb 2024 | 9,260 | 9,540 | 9,150 | 9,310 | 9,310 | 10.148.400 |
| 31 ene 2024 | 9,290 | 9,530 | 9,180 | 9,270 | 9,270 | 19.241.200 |
| 30 ene 2024 | 9,760 | 9,760 | 9,310 | 9,340 | 9,340 | 6.849.129 |
| 29 ene 2024 | 10,020 | 10,040 | 9,700 | 9,760 | 9,760 | 11.107.200 |
| 26 ene 2024 | 10,080 | 10,240 | 9,770 | 9,940 | 9,940 | 18.595.950 |
| 25 ene 2024 | 9,960 | 10,200 | 9,720 | 10,080 | 10,080 | 21.189.257 |
| 24 ene 2024 | 9,540 | 10,020 | 9,260 | 9,920 | 9,920 | 23.261.933 |
| 23 ene 2024 | 8,920 | 9,440 | 8,760 | 9,370 | 9,370 | 16.322.507 |
| 22 ene 2024 | 9,350 | 9,350 | 8,790 | 8,920 | 8,920 | 17.714.648 |
| 19 ene 2024 | 9,550 | 9,560 | 9,190 | 9,340 | 9,340 | 15.330.310 |
| 18 ene 2024 | 9,480 | 9,610 | 9,350 | 9,570 | 9,570 | 13.183.466 |
| 17 ene 2024 | 9,860 | 9,910 | 9,470 | 9,480 | 9,480 | 13.587.584 |
| 16 ene 2024 | 9,950 | 10,120 | 9,820 | 9,930 | 9,930 | 7.601.461 |
| 15 ene 2024 | 10,120 | 10,120 | 10,120 | 10,120 | 10,120 | - |
| 12 ene 2024 | 10,220 | 10,300 | 10,080 | 10,120 | 10,120 | 6.686.322 |
| 11 ene 2024 | 10,180 | 10,420 | 10,100 | 10,260 | 10,260 | 6.692.931 |
| 10 ene 2024 | 10,280 | 10,360 | 10,060 | 10,100 | 10,100 | 9.142.080 |
| 09 ene 2024 | 10,460 | 10,560 | 10,280 | 10,280 | 10,280 | 10.690.100 |
| 08 ene 2024 | 11,000 | 11,000 | 10,420 | 10,460 | 10,460 | 10.414.639 |
| 05 ene 2024 | 10,960 | 11,260 | 10,880 | 11,000 | 11,000 | 8.755.200 |
| 04 ene 2024 | 11,040 | 11,060 | 10,920 | 11,000 | 11,000 | 5.237.098 |
| 03 ene 2024 | 10,980 | 11,080 | 10,900 | 11,040 | 11,040 | 6.053.000 |
| 02 ene 2024 | 11,460 | 11,540 | 10,960 | 10,980 | 10,980 | 10.282.098 |
| 29 dic 2023 | 11,380 | 11,500 | 11,240 | 11,460 | 11,460 | 5.365.076 |
| 28 dic 2023 | 10,620 | 11,400 | 10,620 | 11,300 | 11,300 | 18.906.800 |
| 27 dic 2023 | 10,540 | 10,780 | 10,320 | 10,620 | 10,620 | 11.563.665 |
| 22 dic 2023 | 10,620 | 10,780 | 10,420 | 10,500 | 10,500 | 12.357.075 |
| 21 dic 2023 | 10,500 | 10,680 | 10,420 | 10,660 | 10,660 | 11.187.397 |
| 20 dic 2023 | 10,700 | 10,700 | 10,540 | 10,580 | 10,580 | 9.790.120 |
| 19 dic 2023 | 10,760 | 10,760 | 10,540 | 10,580 | 10,580 | 7.867.016 |
| 18 dic 2023 | 10,860 | 10,960 | 10,680 | 10,760 | 10,760 | 10.426.233 |
| 15 dic 2023 | 10,880 | 11,120 | 10,820 | 10,920 | 10,920 | 19.741.905 |
| 14 dic 2023 | 10,900 | 10,940 | 10,680 | 10,700 | 10,700 | 11.696.765 |
| 13 dic 2023 | 11,100 | 11,120 | 10,680 | 10,760 | 10,760 | 11.965.365 |
| 12 dic 2023 | 11,120 | 11,200 | 11,020 | 11,180 | 11,180 | 12.048.997 |
| 11 dic 2023 | 11,240 | 11,240 | 10,840 | 11,180 | 11,180 | 15.335.042 |
| 08 dic 2023 | 11,520 | 11,520 | 11,140 | 11,240 | 11,240 | 12.918.500 |
| 07 dic 2023 | 11,640 | 11,640 | 11,340 | 11,460 | 11,460 | 8.470.202 |
| 06 dic 2023 | 11,680 | 11,800 | 11,600 | 11,640 | 11,640 | 5.658.925 |
| *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.