Mercados españoles cerrados en 6 hrs 26 min
IBEX 35
6.747,60-49,30(-0,73%)Euro Stoxx 50
3.075,46-29,79(-0,96%)Dólar/Euro
1,1812-0,0001(-0,01%)
CLP Holdings Limited (0002.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
72,200-0,800 (-1,10%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 oct. 2020 | 72,900 | 72,950 | 72,050 | 72,200 | 72,200 | 3.464.986 |
| 23 oct. 2020 | 72,350 | 73,000 | 72,200 | 73,000 | 73,000 | 1.610.169 |
| 22 oct. 2020 | 72,600 | 72,600 | 72,200 | 72,250 | 72,250 | 3.306.303 |
| 21 oct. 2020 | 73,700 | 73,700 | 72,600 | 72,850 | 72,850 | 3.257.041 |
| 20 oct. 2020 | 73,050 | 73,900 | 72,900 | 73,300 | 73,300 | 1.955.206 |
| 19 oct. 2020 | 73,500 | 73,650 | 73,000 | 73,200 | 73,200 | 1.313.887 |
| 16 oct. 2020 | 73,200 | 73,600 | 72,950 | 72,950 | 72,950 | 1.605.623 |
| 15 oct. 2020 | 74,200 | 74,200 | 73,250 | 73,250 | 73,250 | 1.949.239 |
| 14 oct. 2020 | 73,650 | 74,300 | 73,600 | 74,200 | 74,200 | 2.175.942 |
| 13 oct. 2020 | 74,050 | 74,050 | 74,050 | 74,050 | 74,050 | - |
| 12 oct. 2020 | 73,450 | 74,200 | 73,200 | 74,200 | 74,200 | 2.329.425 |
| 09 oct. 2020 | 73,750 | 73,750 | 72,850 | 73,000 | 73,000 | 2.016.458 |
| 08 oct. 2020 | 74,000 | 74,000 | 72,850 | 73,300 | 73,300 | 2.106.861 |
| 07 oct. 2020 | 73,400 | 74,150 | 73,000 | 74,150 | 74,150 | 2.792.891 |
| 06 oct. 2020 | 72,900 | 73,200 | 72,550 | 73,200 | 73,200 | 1.074.211 |
| 05 oct. 2020 | 72,800 | 73,200 | 72,350 | 72,950 | 72,950 | 2.955.224 |
| 30 sept. 2020 | 72,800 | 72,950 | 72,000 | 72,000 | 72,000 | 3.531.552 |
| 29 sept. 2020 | 72,800 | 72,850 | 71,800 | 71,800 | 71,800 | 4.226.947 |
| 28 sept. 2020 | 73,500 | 73,800 | 72,700 | 72,900 | 72,900 | 2.756.802 |
| 25 sept. 2020 | 72,900 | 74,100 | 72,350 | 73,800 | 73,800 | 2.688.467 |
| 24 sept. 2020 | 72,800 | 73,200 | 72,200 | 72,250 | 72,250 | 3.209.984 |
| 23 sept. 2020 | 72,850 | 73,300 | 72,550 | 73,200 | 73,200 | 2.981.586 |
| 22 sept. 2020 | 73,000 | 73,500 | 72,800 | 72,850 | 72,850 | 2.556.306 |
| 21 sept. 2020 | 73,600 | 74,050 | 73,150 | 73,700 | 73,700 | 1.927.889 |
| 18 sept. 2020 | 74,150 | 74,200 | 73,300 | 73,600 | 73,600 | 4.952.432 |
| 17 sept. 2020 | 74,350 | 74,450 | 73,850 | 74,100 | 74,100 | 2.724.003 |
| 16 sept. 2020 | 74,400 | 75,100 | 74,000 | 74,250 | 74,250 | 2.333.371 |
| 15 sept. 2020 | 74,300 | 74,750 | 73,850 | 74,000 | 74,000 | 3.821.579 |
| 14 sept. 2020 | 74,750 | 74,800 | 74,350 | 74,500 | 74,500 | 1.334.219 |
| 11 sept. 2020 | 74,300 | 75,000 | 74,300 | 74,450 | 74,450 | 2.251.808 |
| 10 sept. 2020 | 75,450 | 75,500 | 74,350 | 74,350 | 74,350 | 3.125.916 |
| 09 sept. 2020 | 74,300 | 75,600 | 74,250 | 75,600 | 75,600 | 2.927.345 |
| 08 sept. 2020 | 74,900 | 75,350 | 74,150 | 75,100 | 75,100 | 3.422.838 |
| 07 sept. 2020 | 75,650 | 75,650 | 74,700 | 75,200 | 75,200 | 1.198.448 |
| 04 sept. 2020 | 74,800 | 75,400 | 74,400 | 75,300 | 75,300 | 4.391.232 |
| 03 sept. 2020 | 75,000 | 75,350 | 74,000 | 75,050 | 75,050 | 2.655.129 |
| 02 sept. 2020 | 75,350 | 75,600 | 74,600 | 75,550 | 75,550 | 2.058.824 |
| 02 sept. 2020 | 0.63 Dividendo | |||||
| 01 sept. 2020 | 75,850 | 76,400 | 75,600 | 76,100 | 75,470 | 2.254.386 |
| 31 ago. 2020 | 76,100 | 77,400 | 75,900 | 76,150 | 75,520 | 3.507.769 |
| 28 ago. 2020 | 75,850 | 76,150 | 75,250 | 75,650 | 75,024 | 2.454.140 |
| 27 ago. 2020 | 75,500 | 75,900 | 75,150 | 75,250 | 74,627 | 1.806.533 |
| 26 ago. 2020 | 75,850 | 76,100 | 75,300 | 75,500 | 74,875 | 2.033.995 |
| 25 ago. 2020 | 75,850 | 76,200 | 75,600 | 76,050 | 75,420 | 1.628.074 |
| 24 ago. 2020 | 75,750 | 76,350 | 75,500 | 75,850 | 75,222 | 2.919.625 |
| 21 ago. 2020 | 75,000 | 75,750 | 74,650 | 75,300 | 74,677 | 3.192.879 |
| 20 ago. 2020 | 76,500 | 76,500 | 75,000 | 75,000 | 74,379 | 4.129.880 |
| 19 ago. 2020 | 75,500 | 76,600 | 75,050 | 76,600 | 75,966 | 1.983.603 |
| 18 ago. 2020 | 76,800 | 76,800 | 75,550 | 76,150 | 75,520 | 2.873.473 |
| 17 ago. 2020 | 76,000 | 76,800 | 76,000 | 76,500 | 75,867 | 2.717.273 |
| 14 ago. 2020 | 75,050 | 76,200 | 75,050 | 76,000 | 75,371 | 2.165.284 |
| 13 ago. 2020 | 76,000 | 76,300 | 75,100 | 75,400 | 74,776 | 1.917.760 |
| 12 ago. 2020 | 74,950 | 76,300 | 74,600 | 76,050 | 75,420 | 2.982.852 |
| 11 ago. 2020 | 74,400 | 75,500 | 74,050 | 75,300 | 74,677 | 4.456.379 |
| 10 ago. 2020 | 73,800 | 74,450 | 73,750 | 74,200 | 73,586 | 1.734.857 |
| 07 ago. 2020 | 73,650 | 74,400 | 73,300 | 74,400 | 73,784 | 2.987.418 |
| 06 ago. 2020 | 74,000 | 74,400 | 73,150 | 73,800 | 73,189 | 2.137.248 |
| 05 ago. 2020 | 74,550 | 74,550 | 73,400 | 74,100 | 73,487 | 2.650.101 |
| 04 ago. 2020 | 74,400 | 74,500 | 73,650 | 74,000 | 73,387 | 4.523.030 |
| 03 ago. 2020 | 72,800 | 74,300 | 71,900 | 74,100 | 73,487 | 4.572.247 |
| 31 jul. 2020 | 72,650 | 73,500 | 72,500 | 73,400 | 72,792 | 4.324.540 |
| 30 jul. 2020 | 71,950 | 73,250 | 71,750 | 72,450 | 71,850 | 3.715.991 |
| 29 jul. 2020 | 71,500 | 72,100 | 71,350 | 71,950 | 71,354 | 1.889.937 |
| 28 jul. 2020 | 72,350 | 72,350 | 71,250 | 71,950 | 71,354 | 2.296.732 |
| 27 jul. 2020 | 72,050 | 72,100 | 71,300 | 71,700 | 71,106 | 1.648.324 |
| 24 jul. 2020 | 71,200 | 71,600 | 70,700 | 71,500 | 70,908 | 4.014.997 |
| 23 jul. 2020 | 71,900 | 72,650 | 71,550 | 71,600 | 71,007 | 2.643.644 |
| 22 jul. 2020 | 72,400 | 72,650 | 71,650 | 71,750 | 71,156 | 2.323.959 |
| 21 jul. 2020 | 71,500 | 72,750 | 71,500 | 72,500 | 71,900 | 2.451.129 |
| 20 jul. 2020 | 72,200 | 72,500 | 71,700 | 71,700 | 71,106 | 3.798.670 |
| 17 jul. 2020 | 72,900 | 73,250 | 72,450 | 72,500 | 71,900 | 2.846.512 |
| 16 jul. 2020 | 73,400 | 73,750 | 72,450 | 72,750 | 72,148 | 4.452.812 |
| 15 jul. 2020 | 74,300 | 74,500 | 72,700 | 72,950 | 72,346 | 3.475.122 |
| 14 jul. 2020 | 73,750 | 74,000 | 72,900 | 72,950 | 72,346 | 4.882.267 |
| 13 jul. 2020 | 73,750 | 74,300 | 73,200 | 73,950 | 73,338 | 3.416.684 |
| 10 jul. 2020 | 74,650 | 75,600 | 73,600 | 73,900 | 73,288 | 6.367.767 |
| 09 jul. 2020 | 75,900 | 75,950 | 74,800 | 74,850 | 74,230 | 5.474.055 |
| 08 jul. 2020 | 76,000 | 76,450 | 75,300 | 75,850 | 75,222 | 6.570.087 |
| 07 jul. 2020 | 77,350 | 77,750 | 75,950 | 76,050 | 75,420 | 6.243.762 |
| 06 jul. 2020 | 78,500 | 78,500 | 77,550 | 77,700 | 77,057 | 4.052.921 |
| 03 jul. 2020 | 77,500 | 77,900 | 77,100 | 77,700 | 77,057 | 2.500.066 |
| 02 jul. 2020 | 75,050 | 77,450 | 75,050 | 77,450 | 76,809 | 4.430.120 |
| 30 jun. 2020 | 75,850 | 76,100 | 75,350 | 76,000 | 75,371 | 3.659.797 |
| 29 jun. 2020 | 76,550 | 76,550 | 75,300 | 75,500 | 74,875 | 2.208.386 |
| 26 jun. 2020 | 76,050 | 76,450 | 75,850 | 76,150 | 75,520 | 2.464.932 |
| 24 jun. 2020 | 77,350 | 77,350 | 76,250 | 76,800 | 76,164 | 2.618.605 |
| 23 jun. 2020 | 75,850 | 77,350 | 75,400 | 77,350 | 76,710 | 3.400.703 |
| 22 jun. 2020 | 76,800 | 77,350 | 75,700 | 75,750 | 75,123 | 4.615.125 |
| 19 jun. 2020 | 76,600 | 77,800 | 76,600 | 77,500 | 76,858 | 5.016.099 |
| 18 jun. 2020 | 76,400 | 77,200 | 76,150 | 77,200 | 76,561 | 3.156.162 |
| 17 jun. 2020 | 77,300 | 77,400 | 76,250 | 76,900 | 76,263 | 2.425.215 |
| 16 jun. 2020 | 77,050 | 77,550 | 76,650 | 76,900 | 76,263 | 3.630.868 |
| 15 jun. 2020 | 77,650 | 78,000 | 76,100 | 76,500 | 75,867 | 3.774.920 |
| 12 jun. 2020 | 77,100 | 78,300 | 76,600 | 78,050 | 77,404 | 3.334.416 |
| 11 jun. 2020 | 78,500 | 78,850 | 77,500 | 77,650 | 77,007 | 3.863.833 |
| 10 jun. 2020 | 79,300 | 79,850 | 78,000 | 78,100 | 77,453 | 3.880.288 |
| 09 jun. 2020 | 78,150 | 79,000 | 77,950 | 78,400 | 77,751 | 4.346.169 |
| 08 jun. 2020 | 78,650 | 78,650 | 77,800 | 77,950 | 77,305 | 2.964.938 |
| 05 jun. 2020 | 77,450 | 78,750 | 77,100 | 78,300 | 77,652 | 3.547.384 |
| 04 jun. 2020 | 78,550 | 78,550 | 77,400 | 77,800 | 77,156 | 3.698.256 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
