Mercados españoles abiertos en 3 hrs 22 min

CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
75,200-0,850 (-1,12%)
A partir del 11:22AM HKT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202175,60076,05075,00075,20075,200984.159
23 sept 202175,45076,15075,00076,05076,0504.004.329
21 sept 202175,30075,80075,00075,25075,2503.683.274
20 sept 202175,60075,80074,80075,25075,2503.235.619
17 sept 202176,65076,65075,65075,65075,6504.893.728
16 sept 202176,25076,70075,90076,65076,6503.120.856
15 sept 202176,85077,15076,30077,00077,0002.496.320
14 sept 202176,80076,90076,05076,25076,2502.147.099
13 sept 202176,65076,90076,25076,55076,5501.505.894
10 sept 202176,75076,75076,25076,65076,6501.258.489
09 sept 202176,80076,80076,25076,25076,2501.771.064
08 sept 202176,25076,75076,25076,30076,3001.927.281
07 sept 202176,80077,10076,30076,30076,3002.888.252
06 sept 202176,85077,35076,85076,90076,9003.014.199
03 sept 202177,50077,90076,85076,85076,8505.508.125
02 sept 202177,60077,90077,20077,90077,9001.748.621
02 sept 20210.63 Dividendo
01 sept 202178,00078,40077,60078,15077,5202.671.095
31 ago 202177,65078,15077,55077,75077,1233.052.773
30 ago 202177,65078,10077,60077,75077,1231.557.209
27 ago 202177,90078,00077,55077,70077,0741.643.827
26 ago 202177,90078,30077,65077,90077,2722.210.554
25 ago 202177,70078,25077,70077,95077,3221.258.292
24 ago 202179,15079,40077,90078,00077,3713.267.677
23 ago 202179,00079,70078,70079,30078,6612.549.296
20 ago 202178,35079,00078,00078,80078,1653.472.800
19 ago 202177,95078,20077,25078,10077,4702.243.110
18 ago 202178,40079,00078,05078,55077,9172.502.577
17 ago 202178,50078,75077,80078,10077,4702.189.202
16 ago 202177,80078,45077,50078,45077,8182.009.121
13 ago 202177,30077,85077,30077,75077,1231.329.184
12 ago 202177,45077,95077,25077,45076,8261.034.733
11 ago 202177,05077,55077,00077,10076,4782.358.850
10 ago 202177,45077,45077,00077,05076,4292.781.069
09 ago 202177,40078,10077,10077,45076,8262.358.051
06 ago 202177,40077,95077,10077,40076,7761.756.525
05 ago 202178,40078,40077,40077,40076,7764.220.427
04 ago 202178,50078,95078,10078,50077,8673.302.488
03 ago 202178,60079,15078,00078,65078,0162.865.174
02 ago 202180,20080,75078,60079,15078,5124.183.126
30 jul 202179,50080,90079,50080,20079,5533.889.563
29 jul 202180,10080,45079,10080,05079,4053.347.702
28 jul 202180,70081,35079,70080,35079,7025.500.275
27 jul 202179,80081,65079,60080,90080,2488.609.798
26 jul 202178,80079,90078,15079,80079,1575.543.478
23 jul 202178,90078,90078,35078,45077,8181.418.958
22 jul 202177,90078,80077,75078,70078,0662.251.463
21 jul 202178,20078,25077,75078,00077,3711.737.298
20 jul 202178,00078,45077,65078,05077,4211.462.541
19 jul 202177,80078,20077,40078,00077,3712.249.963
16 jul 202178,50078,50077,55077,80077,1732.770.957
15 jul 202177,90078,75077,65078,50077,8673.100.458
14 jul 202177,60077,85077,40077,45076,8261.519.509
13 jul 202177,60078,30077,25077,60076,9742.629.242
12 jul 202177,10077,50076,65077,20076,5781.797.626
09 jul 202177,20077,55076,85077,25076,6273.296.063
08 jul 202177,85077,90077,30077,50076,8751.796.828
07 jul 202177,70078,05077,40077,60076,9742.608.798
06 jul 202178,05078,10077,25077,70077,0742.133.631
05 jul 202177,05078,30077,00078,10077,4702.663.071
02 jul 202177,75077,75076,50077,05076,4292.859.696
30 jun 202176,85077,15076,65076,80076,1812.225.431
29 jun 202177,20077,30076,90076,95076,3302.999.251
28 jun 202177,75077,80077,15077,30076,677946.780
25 jun 202177,60078,00077,40077,80077,1733.092.852
24 jun 202177,75078,00077,40077,60076,9741.283.106
23 jun 202177,25077,80077,00077,70077,0742.223.193
22 jun 202177,15077,65077,00077,05076,4292.736.580
21 jun 202178,05078,05077,00077,15076,5283.851.405
18 jun 202178,10078,35077,75078,25077,6194.150.488
17 jun 202178,05078,35077,80078,35077,7181.877.650
16 jun 202177,80078,45077,75078,25077,6192.142.393
15 jun 202178,85078,85077,85078,30077,6691.858.655
11 jun 202178,35078,80078,20078,65078,0161.615.072
10 jun 202178,00078,45077,85078,20077,5701.488.612
09 jun 202178,60078,70077,85078,00077,3712.630.981
08 jun 202178,45078,75077,85078,55077,9172.785.969
07 jun 202178,35078,45077,80078,15077,5201.534.090
04 jun 202178,20078,25077,50078,25077,6192.241.351
03 jun 202178,85078,85077,60077,85077,2223.102.031
02 jun 202179,40079,45078,55078,65078,0161.722.787
01 jun 202178,50079,10078,25078,85078,2141.636.664
01 jun 20210.63 Dividendo
31 may 202179,85080,05078,85078,85077,5893.669.484
28 may 202179,90080,20079,50080,05078,7704.028.421
27 may 202179,40080,00079,10079,80078,5243.824.941
26 may 202179,00079,85079,00079,65078,3772.216.618
25 may 202179,65079,95078,90079,00077,7372.204.892
24 may 202178,50079,35078,50079,35078,0811.380.315
21 may 202179,05079,20078,65078,70077,4421.943.219
20 may 202178,95079,45078,65079,25077,9832.667.136
18 may 202178,95079,85078,60079,05077,7861.737.744
17 may 202179,45079,70078,00078,55077,2942.628.550
14 may 202179,60079,60079,05079,50078,2292.692.097
13 may 202178,45079,15078,30078,85077,5891.948.021
12 may 202179,00079,20078,10078,90077,6394.122.435
11 may 202180,05080,25078,40078,75077,4913.829.813
10 may 202179,90080,40079,60080,35079,0653.469.018
07 may 202178,65079,70078,55079,70078,4263.449.010
06 may 202178,20079,00077,95078,80077,5403.520.615
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...