Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,54 (+0,65%) Oro
2.390,00 +4,50 (+0,19%) Bitcoin EUR
60.719,52 +16,68 (+0,03%)
Haier Smart Home Co., Ltd. (6690.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 02:47PM HKT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 30,750 | 31,500 | 30,500 | 31,100 | 31,100 | 11.218.193 |
| 16 may 2024 | 31,250 | 31,500 | 30,950 | 31,050 | 31,050 | 11.655.123 |
| 14 may 2024 | 31,400 | 31,850 | 30,800 | 31,150 | 31,150 | 11.548.017 |
| 13 may 2024 | 30,950 | 32,000 | 30,800 | 31,750 | 31,750 | 9.558.605 |
| 10 may 2024 | 30,450 | 31,300 | 30,350 | 31,100 | 31,100 | 13.415.697 |
| 09 may 2024 | 30,750 | 30,750 | 30,300 | 30,500 | 30,500 | 17.183.707 |
| 08 may 2024 | 30,250 | 30,900 | 30,200 | 30,550 | 30,550 | 21.403.614 |
| 07 may 2024 | 30,650 | 30,950 | 30,150 | 30,250 | 30,250 | 11.741.894 |
| 06 may 2024 | 30,000 | 30,700 | 29,600 | 30,700 | 30,700 | 17.981.980 |
| 03 may 2024 | 29,950 | 30,450 | 29,300 | 29,750 | 29,750 | 11.841.955 |
| 02 may 2024 | 29,400 | 29,750 | 29,200 | 29,700 | 29,700 | 17.476.442 |
| 30 abr 2024 | 27,450 | 29,500 | 27,450 | 29,250 | 29,250 | 22.071.805 |
| 29 abr 2024 | 26,950 | 27,700 | 26,650 | 27,100 | 27,100 | 11.185.703 |
| 26 abr 2024 | 26,500 | 27,150 | 26,350 | 26,950 | 26,950 | 11.198.741 |
| 25 abr 2024 | 26,200 | 26,650 | 25,850 | 26,450 | 26,450 | 8.566.240 |
| 24 abr 2024 | 26,300 | 26,450 | 25,900 | 26,200 | 26,200 | 9.538.095 |
| 23 abr 2024 | 26,550 | 26,600 | 25,850 | 26,300 | 26,300 | 11.499.888 |
| 22 abr 2024 | 26,400 | 26,900 | 26,100 | 26,200 | 26,200 | 10.684.899 |
| 19 abr 2024 | 26,100 | 26,300 | 25,700 | 26,050 | 26,050 | 11.026.173 |
| 18 abr 2024 | 25,300 | 26,800 | 25,250 | 26,600 | 26,600 | 17.249.763 |
| 17 abr 2024 | 25,350 | 25,650 | 25,050 | 25,500 | 25,500 | 14.263.397 |
| 16 abr 2024 | 25,250 | 25,900 | 25,150 | 25,450 | 25,450 | 12.732.498 |
| 15 abr 2024 | 25,200 | 25,750 | 25,000 | 25,500 | 25,500 | 12.910.880 |
| 12 abr 2024 | 25,600 | 25,900 | 25,100 | 25,250 | 25,250 | 14.130.092 |
| 11 abr 2024 | 24,800 | 25,800 | 24,750 | 25,700 | 25,700 | 11.848.571 |
| 10 abr 2024 | 25,400 | 25,650 | 25,050 | 25,200 | 25,200 | 10.454.207 |
| 09 abr 2024 | 26,000 | 26,150 | 25,400 | 25,600 | 25,600 | 8.204.195 |
| 08 abr 2024 | 25,200 | 25,750 | 25,050 | 25,350 | 25,350 | 9.652.860 |
| 05 abr 2024 | 25,150 | 25,850 | 24,700 | 25,650 | 25,650 | 10.156.777 |
| 03 abr 2024 | 24,800 | 25,300 | 24,800 | 25,000 | 25,000 | 12.606.785 |
| 02 abr 2024 | 24,850 | 25,500 | 24,350 | 25,100 | 25,100 | 21.159.916 |
| 28 mar 2024 | 22,650 | 24,450 | 22,650 | 24,350 | 24,350 | 24.298.777 |
| 27 mar 2024 | 22,500 | 22,850 | 22,100 | 22,500 | 22,500 | 18.855.881 |
| 26 mar 2024 | 22,700 | 22,950 | 22,500 | 22,750 | 22,750 | 13.073.442 |
| 25 mar 2024 | 22,300 | 23,100 | 22,200 | 22,750 | 22,750 | 18.095.566 |
| 22 mar 2024 | 22,550 | 22,950 | 22,450 | 22,700 | 22,700 | 10.585.009 |
| 21 mar 2024 | 23,550 | 23,600 | 22,950 | 23,150 | 23,150 | 13.168.680 |
| 20 mar 2024 | 23,200 | 23,500 | 23,050 | 23,250 | 23,250 | 10.581.712 |
| 19 mar 2024 | 23,350 | 23,800 | 23,200 | 23,350 | 23,350 | 9.819.071 |
| 18 mar 2024 | 23,700 | 24,000 | 23,500 | 23,550 | 23,550 | 11.446.672 |
| 15 mar 2024 | 23,850 | 24,050 | 23,400 | 23,650 | 23,650 | 106.360.001 |
| 14 mar 2024 | 24,600 | 24,750 | 24,300 | 24,550 | 24,550 | 13.011.011 |
| 13 mar 2024 | 24,450 | 24,700 | 24,250 | 24,450 | 24,450 | 7.835.984 |
| 12 mar 2024 | 24,550 | 25,000 | 24,350 | 24,950 | 24,950 | 13.423.428 |
| 11 mar 2024 | 24,150 | 24,550 | 24,000 | 24,400 | 24,400 | 7.026.341 |
| 08 mar 2024 | 24,000 | 24,450 | 24,000 | 24,300 | 24,300 | 6.484.550 |
| 07 mar 2024 | 24,200 | 24,700 | 23,950 | 24,200 | 24,200 | 8.187.770 |
| 06 mar 2024 | 24,250 | 24,700 | 23,950 | 24,200 | 24,200 | 9.653.400 |
| 05 mar 2024 | 24,200 | 24,650 | 24,100 | 24,250 | 24,250 | 6.678.936 |
| 04 mar 2024 | 24,250 | 24,900 | 24,050 | 24,750 | 24,750 | 9.238.574 |
| 01 mar 2024 | 23,650 | 24,450 | 23,550 | 24,300 | 24,300 | 11.724.754 |
| 29 feb 2024 | 23,550 | 24,250 | 23,550 | 23,900 | 23,900 | 12.311.439 |
| 28 feb 2024 | 24,300 | 24,300 | 23,700 | 23,800 | 23,800 | 10.557.400 |
| 27 feb 2024 | 24,300 | 24,500 | 23,750 | 24,300 | 24,300 | 11.507.716 |
| 26 feb 2024 | 24,200 | 24,700 | 24,100 | 24,300 | 24,300 | 6.362.991 |
| 23 feb 2024 | 24,200 | 24,550 | 23,950 | 24,200 | 24,200 | 5.487.692 |
| 22 feb 2024 | 24,400 | 24,600 | 24,000 | 24,550 | 24,550 | 7.368.177 |
| 21 feb 2024 | 23,550 | 24,750 | 23,400 | 24,200 | 24,200 | 9.588.945 |
| 20 feb 2024 | 23,050 | 23,900 | 22,950 | 23,800 | 23,800 | 7.196.067 |
| 19 feb 2024 | 24,150 | 24,150 | 23,200 | 23,250 | 23,250 | 5.006.751 |
| 16 feb 2024 | 23,400 | 24,200 | 23,350 | 24,150 | 24,150 | 4.246.380 |
| 15 feb 2024 | 23,150 | 23,850 | 23,150 | 23,750 | 23,750 | 3.201.496 |
| 14 feb 2024 | 22,850 | 23,800 | 22,700 | 23,600 | 23,600 | 3.870.431 |
| 09 feb 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
| 08 feb 2024 | 23,800 | 23,900 | 23,000 | 23,200 | 23,200 | 11.172.272 |
| 07 feb 2024 | 23,700 | 24,200 | 23,550 | 23,750 | 23,750 | 11.588.994 |
| 06 feb 2024 | 22,300 | 24,250 | 22,200 | 24,100 | 24,100 | 16.449.114 |
| 05 feb 2024 | 22,100 | 22,700 | 22,050 | 22,300 | 22,300 | 8.225.455 |
| 02 feb 2024 | 22,450 | 23,050 | 22,200 | 22,300 | 22,300 | 8.221.905 |
| 01 feb 2024 | 21,650 | 22,550 | 21,500 | 22,250 | 22,250 | 11.139.342 |
| 31 ene 2024 | 22,300 | 22,650 | 21,750 | 22,050 | 22,050 | 16.049.465 |
| 30 ene 2024 | 22,400 | 22,500 | 21,900 | 22,050 | 22,050 | 13.766.233 |
| 29 ene 2024 | 22,100 | 23,000 | 22,100 | 22,700 | 22,700 | 13.373.132 |
| 26 ene 2024 | 22,350 | 22,650 | 22,100 | 22,400 | 22,400 | 9.636.826 |
| 25 ene 2024 | 22,300 | 22,550 | 22,050 | 22,400 | 22,400 | 7.185.542 |
| 24 ene 2024 | 21,450 | 22,350 | 21,350 | 22,200 | 22,200 | 10.714.956 |
| 23 ene 2024 | 21,450 | 21,750 | 20,700 | 21,350 | 21,350 | 14.042.649 |
| 22 ene 2024 | 21,450 | 21,850 | 21,100 | 21,200 | 21,200 | 11.916.745 |
| 19 ene 2024 | 21,300 | 21,800 | 21,100 | 21,450 | 21,450 | 9.294.000 |
| 18 ene 2024 | 21,250 | 21,550 | 20,900 | 21,250 | 21,250 | 9.292.398 |
| 17 ene 2024 | 21,750 | 21,950 | 21,350 | 21,500 | 21,500 | 13.022.235 |
| 16 ene 2024 | 22,050 | 22,300 | 21,750 | 21,750 | 21,750 | 7.129.941 |
| 15 ene 2024 | 21,800 | 21,800 | 21,800 | 21,800 | 21,800 | - |
| 12 ene 2024 | 21,800 | 22,200 | 21,700 | 21,900 | 21,900 | 3.352.497 |
| 11 ene 2024 | 22,100 | 22,150 | 21,650 | 21,800 | 21,800 | 6.728.600 |
| 10 ene 2024 | 21,550 | 22,000 | 21,550 | 21,800 | 21,800 | 5.534.408 |
| 09 ene 2024 | 21,650 | 21,950 | 21,600 | 21,650 | 21,650 | 6.886.224 |
| 08 ene 2024 | 22,000 | 22,100 | 21,500 | 21,550 | 21,550 | 12.314.207 |
| 05 ene 2024 | 21,400 | 22,250 | 21,200 | 22,000 | 22,000 | 9.808.402 |
| 04 ene 2024 | 21,400 | 21,500 | 21,100 | 21,400 | 21,400 | 5.954.996 |
| 03 ene 2024 | 21,550 | 21,650 | 21,350 | 21,400 | 21,400 | 4.056.166 |
| 02 ene 2024 | 22,400 | 22,400 | 21,550 | 21,650 | 21,650 | 2.999.765 |
| 29 dic 2023 | 22,050 | 22,300 | 21,800 | 22,050 | 22,050 | 5.025.422 |
| 28 dic 2023 | 21,800 | 22,150 | 21,500 | 22,050 | 22,050 | 9.310.650 |
| 27 dic 2023 | 21,500 | 21,750 | 21,100 | 21,600 | 21,600 | 7.386.949 |
| 22 dic 2023 | 21,150 | 21,700 | 20,300 | 21,300 | 21,300 | 10.415.873 |
| 21 dic 2023 | 20,750 | 21,100 | 20,450 | 21,100 | 21,100 | 7.344.410 |
| 20 dic 2023 | 21,300 | 21,300 | 20,650 | 20,750 | 20,750 | 16.265.796 |
| 19 dic 2023 | 20,650 | 21,000 | 20,450 | 20,850 | 20,850 | 5.199.623 |
| 18 dic 2023 | 20,500 | 20,950 | 20,100 | 20,900 | 20,900 | 11.613.810 |
| *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.