Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.212,67 -523,81 (-0,88%)
CLP Holdings Limited (0002.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 62,500 | 63,000 | 62,450 | 62,550 | 62,550 | 2.414.612 |
| 25 abr 2024 | 62,150 | 62,900 | 61,800 | 62,650 | 62,650 | 1.825.295 |
| 24 abr 2024 | 61,950 | 62,300 | 61,050 | 62,150 | 62,150 | 2.424.036 |
| 23 abr 2024 | 61,200 | 62,000 | 61,050 | 61,500 | 61,500 | 1.629.217 |
| 22 abr 2024 | 60,700 | 61,550 | 60,300 | 61,050 | 61,050 | 2.391.757 |
| 19 abr 2024 | 59,900 | 60,050 | 59,250 | 59,700 | 59,700 | 1.590.931 |
| 18 abr 2024 | 60,450 | 60,500 | 59,200 | 60,000 | 60,000 | 3.416.724 |
| 17 abr 2024 | 60,600 | 60,950 | 60,000 | 60,450 | 60,450 | 2.654.589 |
| 16 abr 2024 | 61,250 | 61,400 | 60,550 | 60,750 | 60,750 | 2.444.522 |
| 15 abr 2024 | 61,500 | 61,550 | 60,750 | 61,400 | 61,400 | 1.928.692 |
| 12 abr 2024 | 62,400 | 62,400 | 61,000 | 61,500 | 61,500 | 2.894.991 |
| 11 abr 2024 | 61,900 | 62,550 | 61,900 | 62,400 | 62,400 | 2.321.653 |
| 10 abr 2024 | 61,600 | 63,300 | 61,600 | 63,250 | 63,250 | 2.528.750 |
| 09 abr 2024 | 62,150 | 63,350 | 62,000 | 62,050 | 62,050 | 2.341.542 |
| 08 abr 2024 | 61,550 | 61,800 | 60,800 | 61,550 | 61,550 | 2.551.388 |
| 05 abr 2024 | 62,800 | 62,850 | 60,800 | 61,650 | 61,650 | 3.311.762 |
| 03 abr 2024 | 62,950 | 63,000 | 62,400 | 62,650 | 62,650 | 2.504.700 |
| 02 abr 2024 | 62,550 | 63,950 | 62,550 | 63,000 | 63,000 | 3.065.236 |
| 28 mar 2024 | 62,550 | 62,900 | 62,100 | 62,350 | 62,350 | 2.143.649 |
| 27 mar 2024 | 63,000 | 63,300 | 62,350 | 62,550 | 62,550 | 2.445.876 |
| 26 mar 2024 | 63,400 | 63,850 | 62,950 | 63,050 | 63,050 | 2.585.875 |
| 25 mar 2024 | 62,900 | 63,200 | 62,550 | 62,950 | 62,950 | 1.856.859 |
| 22 mar 2024 | 63,850 | 63,850 | 61,850 | 62,750 | 62,750 | 2.438.256 |
| 21 mar 2024 | 62,800 | 63,950 | 62,750 | 63,850 | 63,850 | 2.313.691 |
| 20 mar 2024 | 63,350 | 63,350 | 62,600 | 62,600 | 62,600 | 1.635.478 |
| 19 mar 2024 | 63,850 | 63,900 | 62,700 | 63,200 | 63,200 | 2.301.140 |
| 18 mar 2024 | 63,950 | 64,500 | 63,650 | 63,900 | 63,900 | 1.876.397 |
| 15 mar 2024 | 63,900 | 64,050 | 63,150 | 63,950 | 63,950 | 5.785.350 |
| 14 mar 2024 | 64,850 | 64,850 | 63,550 | 63,950 | 63,950 | 2.450.537 |
| 13 mar 2024 | 64,200 | 65,050 | 64,050 | 64,850 | 64,850 | 1.845.886 |
| 12 mar 2024 | 64,200 | 65,150 | 63,700 | 65,050 | 65,050 | 4.135.994 |
| 11 mar 2024 | 63,700 | 64,200 | 63,350 | 63,600 | 63,600 | 1.292.221 |
| 08 mar 2024 | 63,950 | 64,600 | 63,700 | 63,700 | 63,700 | 1.629.053 |
| 08 mar 2024 | 1.21 Dividendo | |||||
| 07 mar 2024 | 65,550 | 65,850 | 64,850 | 65,250 | 64,040 | 1.944.545 |
| 06 mar 2024 | 64,500 | 65,850 | 64,500 | 65,600 | 64,384 | 2.843.323 |
| 05 mar 2024 | 65,350 | 65,400 | 64,000 | 64,500 | 63,304 | 2.404.479 |
| 04 mar 2024 | 65,800 | 65,850 | 64,500 | 65,350 | 64,138 | 2.879.247 |
| 01 mar 2024 | 64,850 | 65,600 | 64,700 | 65,250 | 64,040 | 1.978.064 |
| 29 feb 2024 | 65,700 | 66,500 | 65,100 | 65,250 | 64,040 | 4.456.563 |
| 28 feb 2024 | 67,000 | 67,150 | 66,150 | 66,400 | 65,169 | 3.291.877 |
| 27 feb 2024 | 64,000 | 66,800 | 63,800 | 66,650 | 65,414 | 5.515.308 |
| 26 feb 2024 | 63,550 | 64,250 | 62,800 | 63,850 | 62,666 | 2.786.549 |
| 23 feb 2024 | 64,400 | 64,950 | 63,550 | 63,550 | 62,372 | 2.818.175 |
| 22 feb 2024 | 64,950 | 64,950 | 63,900 | 64,500 | 63,304 | 2.644.149 |
| 21 feb 2024 | 65,150 | 65,700 | 64,600 | 64,700 | 63,500 | 2.814.693 |
| 20 feb 2024 | 64,100 | 65,100 | 63,900 | 65,100 | 63,893 | 1.623.843 |
| 19 feb 2024 | 63,600 | 64,500 | 63,500 | 64,100 | 62,911 | 1.201.866 |
| 16 feb 2024 | 63,600 | 64,800 | 63,600 | 64,200 | 63,009 | 2.526.671 |
| 15 feb 2024 | 63,850 | 64,150 | 63,400 | 63,750 | 62,568 | 2.555.909 |
| 14 feb 2024 | 64,650 | 64,650 | 63,600 | 64,450 | 63,255 | 1.338.061 |
| 09 feb 2024 | 64,400 | 64,400 | 64,400 | 64,400 | 63,206 | - |
| 08 feb 2024 | 66,350 | 66,550 | 65,000 | 65,250 | 64,040 | 2.874.056 |
| 07 feb 2024 | 67,050 | 67,050 | 65,700 | 66,150 | 64,923 | 3.273.993 |
| 06 feb 2024 | 64,550 | 67,350 | 63,200 | 67,350 | 66,101 | 11.819.873 |
| 05 feb 2024 | 63,700 | 64,600 | 63,150 | 64,200 | 63,009 | 1.854.482 |
| 02 feb 2024 | 63,500 | 64,600 | 63,300 | 64,300 | 63,108 | 3.333.762 |
| 01 feb 2024 | 62,000 | 63,250 | 61,900 | 63,050 | 61,881 | 2.594.643 |
| 31 ene 2024 | 61,550 | 62,550 | 61,300 | 62,150 | 60,997 | 4.864.058 |
| 30 ene 2024 | 62,000 | 62,150 | 61,000 | 61,500 | 60,360 | 3.506.201 |
| 29 ene 2024 | 61,550 | 62,450 | 61,550 | 62,200 | 61,047 | 4.022.680 |
| 26 ene 2024 | 61,700 | 61,850 | 61,200 | 61,450 | 60,310 | 1.977.086 |
| 25 ene 2024 | 60,900 | 62,050 | 60,650 | 61,950 | 60,801 | 2.186.862 |
| 24 ene 2024 | 60,050 | 61,000 | 59,400 | 60,900 | 59,771 | 2.041.925 |
| 23 ene 2024 | 60,200 | 60,450 | 59,500 | 60,050 | 58,936 | 2.359.800 |
| 22 ene 2024 | 60,250 | 60,550 | 59,200 | 59,950 | 58,838 | 1.945.052 |
| 19 ene 2024 | 61,400 | 62,100 | 60,200 | 60,700 | 59,574 | 1.566.043 |
| 18 ene 2024 | 60,600 | 61,600 | 60,200 | 61,400 | 60,261 | 2.485.710 |
| 17 ene 2024 | 62,750 | 62,750 | 60,250 | 60,600 | 59,476 | 3.221.070 |
| 16 ene 2024 | 62,850 | 63,600 | 62,700 | 62,900 | 61,734 | 2.067.771 |
| 15 ene 2024 | 63,000 | 63,000 | 63,000 | 63,000 | 61,832 | - |
| 12 ene 2024 | 63,000 | 63,200 | 62,650 | 63,200 | 62,028 | 1.217.589 |
| 11 ene 2024 | 62,800 | 63,550 | 62,500 | 63,150 | 61,979 | 1.933.941 |
| 10 ene 2024 | 63,400 | 63,400 | 62,600 | 62,800 | 61,635 | 1.147.266 |
| 09 ene 2024 | 63,450 | 63,800 | 63,150 | 63,400 | 62,224 | 1.370.152 |
| 08 ene 2024 | 64,000 | 64,100 | 62,850 | 63,150 | 61,979 | 1.415.368 |
| 05 ene 2024 | 63,500 | 63,900 | 63,050 | 63,850 | 62,666 | 1.162.471 |
| 04 ene 2024 | 63,600 | 63,950 | 63,150 | 63,950 | 62,764 | 1.393.342 |
| 03 ene 2024 | 63,000 | 63,950 | 62,600 | 63,700 | 62,519 | 1.860.537 |
| 02 ene 2024 | 64,800 | 64,800 | 63,350 | 63,900 | 62,715 | 1.485.688 |
| 29 dic 2023 | 64,450 | 64,600 | 63,950 | 64,450 | 63,255 | 2.164.540 |
| 28 dic 2023 | 64,250 | 64,600 | 63,900 | 64,450 | 63,255 | 2.495.738 |
| 27 dic 2023 | 63,450 | 64,000 | 62,350 | 64,000 | 62,813 | 1.538.503 |
| 22 dic 2023 | 63,650 | 63,900 | 63,000 | 63,300 | 62,126 | 1.569.327 |
| 21 dic 2023 | 62,300 | 63,350 | 62,100 | 63,350 | 62,175 | 1.119.829 |
| 20 dic 2023 | 63,900 | 63,900 | 62,600 | 62,950 | 61,783 | 1.865.021 |
| 19 dic 2023 | 63,500 | 63,600 | 63,050 | 63,300 | 62,126 | 1.299.537 |
| 18 dic 2023 | 63,150 | 63,600 | 62,750 | 63,500 | 62,322 | 2.177.398 |
| 15 dic 2023 | 63,600 | 64,150 | 63,000 | 63,600 | 62,421 | 6.163.182 |
| 14 dic 2023 | 61,550 | 63,600 | 61,500 | 63,450 | 62,273 | 4.922.802 |
| 13 dic 2023 | 61,350 | 61,600 | 61,050 | 61,150 | 60,016 | 1.499.017 |
| 12 dic 2023 | 61,500 | 61,850 | 60,700 | 61,450 | 60,310 | 2.180.388 |
| 11 dic 2023 | 60,700 | 61,150 | 59,850 | 60,800 | 59,673 | 1.623.298 |
| 08 dic 2023 | 61,050 | 61,500 | 60,550 | 61,200 | 60,065 | 3.062.106 |
| 07 dic 2023 | 59,650 | 60,800 | 59,000 | 60,750 | 59,623 | 2.714.383 |
| 06 dic 2023 | 59,150 | 59,850 | 58,850 | 59,500 | 58,397 | 1.724.854 |
| 05 dic 2023 | 59,200 | 59,750 | 58,800 | 59,000 | 57,906 | 1.350.803 |
| 04 dic 2023 | 60,150 | 60,400 | 58,950 | 59,200 | 58,102 | 4.607.311 |
| 04 dic 2023 | 0.63 Dividendo | |||||
| 01 dic 2023 | 60,750 | 60,850 | 59,100 | 59,250 | 57,533 | 5.442.427 |
| *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.