Mercados españoles abiertos en 2 hrs 31 min

CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
63,000-0,900 (-1,41%)
A partir del 01:12PM HKT. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 202463,85063,90062,70063,00063,0001.003.456
18 mar 202463,95064,50063,65063,90063,9001.876.397
15 mar 202463,90064,05063,15063,95063,9505.785.350
14 mar 202464,85064,85063,55063,95063,9502.450.537
13 mar 202464,20065,05064,05064,85064,8501.845.886
12 mar 202464,20065,15063,70065,05065,0504.135.994
11 mar 202463,70064,20063,35063,60063,6001.292.221
08 mar 202463,95064,60063,70063,70063,7001.629.053
08 mar 20241.21 Dividendo
07 mar 202465,55065,85064,85065,25064,0401.944.545
06 mar 202464,50065,85064,50065,60064,3842.843.323
05 mar 202465,35065,40064,00064,50063,3042.404.479
04 mar 202465,80065,85064,50065,35064,1382.879.247
01 mar 202464,85065,60064,70065,25064,0401.978.064
29 feb 202465,70066,50065,10065,25064,0404.456.563
28 feb 202467,00067,15066,15066,40065,1693.291.877
27 feb 202464,00066,80063,80066,65065,4145.515.308
26 feb 202463,55064,25062,80063,85062,6662.786.549
23 feb 202464,40064,95063,55063,55062,3722.818.175
22 feb 202464,95064,95063,90064,50063,3042.644.149
21 feb 202465,15065,70064,60064,70063,5002.814.693
20 feb 202464,10065,10063,90065,10063,8931.623.843
19 feb 202463,60064,50063,50064,10062,9111.201.866
16 feb 202463,60064,80063,60064,20063,0092.526.671
15 feb 202463,85064,15063,40063,75062,5682.555.909
14 feb 202464,65064,65063,60064,45063,2551.338.061
09 feb 202464,40064,40064,40064,40063,206-
08 feb 202466,35066,55065,00065,25064,0402.874.056
07 feb 202467,05067,05065,70066,15064,9233.273.993
06 feb 202464,55067,35063,20067,35066,10111.819.873
05 feb 202463,70064,60063,15064,20063,0091.854.482
02 feb 202463,50064,60063,30064,30063,1083.333.762
01 feb 202462,00063,25061,90063,05061,8812.594.643
31 ene 202461,55062,55061,30062,15060,9974.864.058
30 ene 202462,00062,15061,00061,50060,3603.506.201
29 ene 202461,55062,45061,55062,20061,0474.022.680
26 ene 202461,70061,85061,20061,45060,3101.977.086
25 ene 202460,90062,05060,65061,95060,8012.186.862
24 ene 202460,05061,00059,40060,90059,7712.041.925
23 ene 202460,20060,45059,50060,05058,9362.359.800
22 ene 202460,25060,55059,20059,95058,8381.945.052
19 ene 202461,40062,10060,20060,70059,5741.566.043
18 ene 202460,60061,60060,20061,40060,2612.485.710
17 ene 202462,75062,75060,25060,60059,4763.221.070
16 ene 202462,85063,60062,70062,90061,7342.067.771
15 ene 202463,00063,00063,00063,00061,832-
12 ene 202463,00063,20062,65063,20062,0281.217.589
11 ene 202462,80063,55062,50063,15061,9791.933.941
10 ene 202463,40063,40062,60062,80061,6351.147.266
09 ene 202463,45063,80063,15063,40062,2241.370.152
08 ene 202464,00064,10062,85063,15061,9791.415.368
05 ene 202463,50063,90063,05063,85062,6661.162.471
04 ene 202463,60063,95063,15063,95062,7641.393.342
03 ene 202463,00063,95062,60063,70062,5191.860.537
02 ene 202464,80064,80063,35063,90062,7151.485.688
29 dic 202364,45064,60063,95064,45063,2552.164.540
28 dic 202364,25064,60063,90064,45063,2552.495.738
27 dic 202363,45064,00062,35064,00062,8131.538.503
22 dic 202363,65063,90063,00063,30062,1261.569.327
21 dic 202362,30063,35062,10063,35062,1751.119.829
20 dic 202363,90063,90062,60062,95061,7831.865.021
19 dic 202363,50063,60063,05063,30062,1261.299.537
18 dic 202363,15063,60062,75063,50062,3222.177.398
15 dic 202363,60064,15063,00063,60062,4216.163.182
14 dic 202361,55063,60061,50063,45062,2734.922.802
13 dic 202361,35061,60061,05061,15060,0161.499.017
12 dic 202361,50061,85060,70061,45060,3102.180.388
11 dic 202360,70061,15059,85060,80059,6731.623.298
08 dic 202361,05061,50060,55061,20060,0653.062.106
07 dic 202359,65060,80059,00060,75059,6232.714.383
06 dic 202359,15059,85058,85059,50058,3971.724.854
05 dic 202359,20059,75058,80059,00057,9061.350.803
04 dic 202360,15060,40058,95059,20058,1024.607.311
04 dic 20230.63 Dividendo
01 dic 202360,75060,85059,10059,25057,5335.442.427
30 nov 202360,50060,90060,15060,75058,9897.346.978
29 nov 202360,10060,75059,90060,40058,6503.078.394
28 nov 202361,00061,15060,10060,25058,5041.991.794
27 nov 202361,00061,00060,40060,70058,9412.084.505
24 nov 202360,90061,40060,80061,00059,232992.643
23 nov 202360,30061,55060,30061,45059,6692.092.916
22 nov 202360,40061,00060,25060,80059,0381.265.578
21 nov 202361,00061,40060,30060,40058,6502.467.411
20 nov 202359,55060,75059,55060,75058,9892.483.988
17 nov 202359,90060,00059,50059,55057,8241.435.159
16 nov 202359,75060,05059,50059,90058,1641.594.539
15 nov 202359,20060,35058,50060,10058,3583.030.878
14 nov 202358,15058,90058,15058,50056,8051.156.990
13 nov 202357,60058,60057,45058,40056,7081.217.474
10 nov 202357,90058,10057,30057,60055,9312.181.612
09 nov 202358,25058,65058,00058,20056,5131.144.021
08 nov 202359,10059,10057,55058,00056,3196.656.493
07 nov 202359,00059,30058,55058,60056,9022.216.574
06 nov 202359,20059,65059,05059,55057,8241.713.771
03 nov 202358,80059,30058,25058,95057,2422.649.964
02 nov 202357,85058,40057,65058,40056,7081.446.717
01 nov 202357,85057,85057,10057,55055,882960.084
31 oct 202357,80058,15057,10057,25055,5912.298.240
30 oct 202357,80057,95057,25057,80056,1251.693.732
27 oct 202356,60057,85056,60057,80056,1252.760.552
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...