Correo

0002.HK - CLP Holdings Limited

HKSE - HKSE Precio demorado. Divisa en HKD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
17 sept. 2019	81,050	81,650	80,800	80,850	80,850	2.068.895
16 sept. 2019	80,800	81,400	80,700	81,100	81,100	3.207.569
13 sept. 2019	80,500	81,950	80,050	81,750	81,750	2.216.016
12 sept. 2019	81,050	81,300	80,450	80,900	80,900	2.262.818
11 sept. 2019	80,350	81,250	79,500	80,750	80,750	3.760.096
10 sept. 2019	81,150	81,150	79,800	80,200	80,200	3.410.530
09 sept. 2019	80,850	81,500	80,600	81,150	81,150	2.343.212
06 sept. 2019	80,300	81,400	80,300	81,000	81,000	2.293.564
05 sept. 2019	81,100	81,850	79,750	80,550	80,550	5.370.165
04 sept. 2019	78,300	82,200	78,300	81,850	81,850	7.192.506
03 sept. 2019	78,000	78,900	78,000	78,850	78,850	2.339.175
02 sept. 2019	79,000	79,950	78,200	78,400	78,400	3.032.723
02 sept. 2019	0.63 Dividendo
30 ago. 2019	81,850	82,150	80,350	80,750	80,120	3.691.205
29 ago. 2019	80,100	82,450	79,950	82,400	81,757	5.736.412
28 ago. 2019	79,850	79,950	79,100	79,550	78,929	2.788.854
27 ago. 2019	79,900	80,300	79,300	79,850	79,227	3.027.877
26 ago. 2019	79,000	80,000	78,400	79,600	78,979	5.250.509
23 ago. 2019	81,250	81,400	80,500	81,000	80,368	3.819.241
22 ago. 2019	82,050	82,350	81,300	81,500	80,864	3.404.751
21 ago. 2019	82,200	82,650	82,000	82,450	81,807	2.409.896
20 ago. 2019	82,500	83,000	82,300	82,650	82,005	2.571.965
19 ago. 2019	82,100	83,150	82,100	83,100	82,452	2.770.683
16 ago. 2019	81,150	82,100	80,550	82,100	81,459	4.066.235
15 ago. 2019	80,800	81,600	80,300	81,500	80,864	5.511.897
14 ago. 2019	83,050	83,250	81,000	81,150	80,517	5.585.944
13 ago. 2019	84,250	84,450	82,750	82,900	82,253	4.347.665
12 ago. 2019	85,250	85,800	84,550	84,550	83,890	2.103.032
09 ago. 2019	84,300	85,550	84,300	85,250	84,585	4.241.543
08 ago. 2019	84,900	85,550	84,050	84,350	83,692	5.355.766
07 ago. 2019	83,350	85,150	82,500	85,100	84,436	8.474.994
06 ago. 2019	81,700	82,900	81,000	82,550	81,906	4.997.908
05 ago. 2019	82,800	84,500	82,500	82,550	81,906	3.277.243
02 ago. 2019	84,400	84,700	84,000	84,450	83,791	4.146.346
01 ago. 2019	85,000	85,650	84,900	84,950	84,287	3.678.419
31 jul. 2019	86,000	86,250	85,200	85,250	84,585	3.092.709
30 jul. 2019	85,900	86,150	85,700	85,900	85,230	2.927.806
29 jul. 2019	86,000	86,350	85,350	85,900	85,230	2.443.229
26 jul. 2019	86,600	86,750	85,800	85,800	85,131	4.843.533
25 jul. 2019	87,350	87,500	86,650	86,800	86,123	2.386.539
24 jul. 2019	87,550	87,700	86,850	86,850	86,172	1.939.655
23 jul. 2019	87,350	87,400	86,850	87,050	86,371	1.682.864
22 jul. 2019	87,700	88,100	86,850	87,100	86,420	1.392.321
19 jul. 2019	87,400	88,300	87,200	87,850	87,165	2.415.751
18 jul. 2019	87,000	87,200	86,800	87,200	86,520	3.901.517
17 jul. 2019	87,300	87,600	87,150	87,400	86,718	1.919.487
16 jul. 2019	87,800	88,100	87,200	87,650	86,966	2.918.225
15 jul. 2019	87,500	88,400	87,150	88,100	87,413	1.826.205
12 jul. 2019	87,600	88,050	87,600	87,800	87,115	1.146.769
11 jul. 2019	87,850	88,750	87,650	87,800	87,115	2.058.297
10 jul. 2019	87,450	87,900	87,200	87,300	86,619	1.826.003
09 jul. 2019	87,300	88,200	87,300	87,300	86,619	1.989.900
08 jul. 2019	88,050	88,200	87,250	87,550	86,867	2.499.385
05 jul. 2019	87,950	88,600	87,850	88,250	87,561	1.308.942
04 jul. 2019	88,550	88,550	87,850	87,950	87,264	1.322.959
03 jul. 2019	87,050	88,150	86,800	88,050	87,363	2.650.342
02 jul. 2019	86,450	87,350	86,000	87,350	86,669	4.526.173
28 jun. 2019	86,100	86,550	85,700	86,200	85,527	2.304.928
27 jun. 2019	85,600	86,700	85,600	86,600	85,924	2.620.806
26 jun. 2019	86,200	86,350	85,550	85,600	84,932	2.846.686
25 jun. 2019	86,750	87,050	86,200	86,200	85,527	2.918.194
24 jun. 2019	86,550	87,150	86,200	86,800	86,123	4.990.687
21 jun. 2019	85,700	86,500	85,300	86,400	85,726	14.119.056
20 jun. 2019	89,850	90,250	89,500	90,250	89,546	1.982.149
19 jun. 2019	88,600	89,950	88,600	89,450	88,752	2.740.110
18 jun. 2019	88,750	88,950	88,050	88,700	88,008	3.061.926
17 jun. 2019	89,300	89,950	89,000	89,050	88,355	1.968.447
14 jun. 2019	88,500	89,050	88,500	89,050	88,355	2.956.689
13 jun. 2019	88,350	89,150	87,500	89,150	88,454	3.463.580
12 jun. 2019	89,900	90,000	88,500	88,800	88,107	3.043.918
11 jun. 2019	90,600	90,700	90,000	90,550	89,844	2.135.775
10 jun. 2019	89,350	90,800	88,550	90,600	89,893	4.767.315
06 jun. 2019	88,700	88,950	88,100	88,700	88,008	2.204.789
05 jun. 2019	88,800	88,850	88,000	88,300	87,611	2.819.650
04 jun. 2019	87,750	88,700	87,750	88,650	87,958	2.403.102
03 jun. 2019	88,100	88,400	87,550	88,400	87,710	3.675.127
31 may. 2019	89,650	89,800	88,350	88,650	87,958	4.174.511
31 may. 2019	0.63 Dividendo
30 may. 2019	90,350	90,750	90,000	90,100	88,772	3.564.159
29 may. 2019	90,850	90,950	90,200	90,950	89,609	2.996.424
28 may. 2019	92,250	92,700	90,700	90,900	89,560	6.704.472
27 may. 2019	91,700	92,950	91,650	92,700	91,334	3.201.571
24 may. 2019	90,750	92,350	90,750	91,750	90,398	3.115.329
23 may. 2019	91,450	91,500	90,750	91,000	89,659	3.210.280
22 may. 2019	90,550	92,100	89,850	91,900	90,545	3.884.130
21 may. 2019	89,600	90,500	89,600	90,450	89,117	4.891.614
20 may. 2019	87,650	89,950	87,500	89,900	88,575	4.843.351
17 may. 2019	87,150	87,550	87,150	87,400	86,112	4.494.315
16 may. 2019	87,100	87,850	87,100	87,700	86,407	3.590.772
15 may. 2019	87,900	88,300	87,100	87,850	86,555	4.151.689
14 may. 2019	87,000	88,650	86,750	88,550	87,245	4.647.314
10 may. 2019	87,950	87,950	87,200	87,550	86,260	3.608.840
09 may. 2019	88,500	88,500	87,300	87,400	86,112	3.260.706
08 may. 2019	88,000	88,600	88,000	88,150	86,851	2.275.555
07 may. 2019	88,100	88,800	88,100	88,350	87,048	2.235.276
06 may. 2019	89,550	89,550	88,200	88,200	86,900	2.759.883
03 may. 2019	88,400	89,450	88,400	89,450	88,132	1.671.658
02 may. 2019	88,700	89,050	88,500	88,600	87,294	2.429.165
30 abr. 2019	89,500	89,900	88,800	88,950	87,639	2.418.667
29 abr. 2019	89,250	90,100	89,150	89,900	88,575	2.156.767
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines