Mercados españoles cerrados

CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
72,700-0,600 (-0,82%)
Al cierre: 4:09PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202173,30073,50072,65072,70072,7003.133.406
21 ene. 202173,00073,30072,80073,30073,3003.992.732
20 ene. 202172,15072,75072,15072,70072,7002.500.936
19 ene. 202171,75072,95071,50072,50072,5004.487.449
18 ene. 202172,00072,35071,50071,75071,7502.730.279
15 ene. 202172,70072,90071,80071,80071,8003.334.220
14 ene. 202172,15072,65071,90072,60072,6002.001.708
13 ene. 202171,80072,40071,40072,15072,1503.280.401
12 ene. 202172,15072,65072,00072,25072,2503.288.466
11 ene. 202172,90072,90072,15072,30072,3001.988.339
08 ene. 202172,35072,70071,75072,70072,7003.271.381
07 ene. 202172,95073,00072,00072,25072,2502.813.010
06 ene. 202173,45073,45072,50072,95072,9502.263.965
05 ene. 202173,00073,45072,70073,45073,4503.280.528
04 ene. 202171,95073,65071,80073,05073,0504.118.523
31 dic. 202071,95071,95071,95071,95071,950-
30 dic. 202071,70072,45071,50072,45072,4503.396.159
29 dic. 202071,50071,80071,00071,70071,7001.572.734
28 dic. 202071,10071,75071,00071,45071,4502.283.408
24 dic. 202070,85070,85070,85070,85070,850-
23 dic. 202070,50071,20070,45071,15071,1501.820.847
22 dic. 202070,50070,90070,50070,60070,6002.748.452
21 dic. 202071,40072,00070,80070,90070,9002.274.086
18 dic. 202070,90072,15070,70072,15072,1505.317.517
17 dic. 202070,55071,00070,50070,50070,5003.517.574
16 dic. 202070,50071,15070,35070,90070,9004.050.617
15 dic. 202071,50071,50070,25070,50070,5004.204.531
14 dic. 202071,15071,50070,80070,85070,8502.633.067
11 dic. 202071,30071,65071,00071,00071,0004.171.917
10 dic. 202071,20071,45070,85071,15071,1503.712.063
09 dic. 202071,40071,60071,10071,30071,3003.544.658
08 dic. 202071,70072,00071,50071,50071,5002.196.496
07 dic. 202071,70071,80071,25071,70071,7005.116.038
04 dic. 202071,80072,15071,50071,50071,5007.111.144
03 dic. 202072,00072,40071,70071,70071,7004.468.500
02 dic. 202072,40072,50071,80072,10072,1003.266.373
02 dic. 20200.63 Dividendo
01 dic. 202072,90073,35072,80073,00072,3703.572.662
30 nov. 202073,05073,30072,75072,80072,1729.219.571
27 nov. 202073,00073,35072,75073,00072,3703.549.559
26 nov. 202073,50073,55072,90073,00072,3703.050.597
25 nov. 202073,50073,60072,95073,20072,5684.155.217
24 nov. 202073,10073,50072,40073,50072,8663.037.067
23 nov. 202073,25073,40072,55072,55071,9243.685.785
20 nov. 202073,25073,40073,10073,10072,4693.053.678
19 nov. 202073,05073,55073,00073,50072,8663.004.475
18 nov. 202073,45073,90073,10073,60072,9653.625.917
17 nov. 202074,20074,25073,35073,95073,3123.026.315
16 nov. 202073,90074,20073,65073,90073,2621.937.431
13 nov. 202073,75073,80073,00073,65073,0143.354.580
12 nov. 202074,95074,95073,50073,75073,1142.712.957
11 nov. 202073,05075,00072,85075,00074,3537.743.663
10 nov. 202072,45073,00072,00072,55071,9246.133.069
09 nov. 202073,50073,50072,30073,00072,3703.505.443
06 nov. 202072,85073,30072,50072,95072,3202.616.507
05 nov. 202073,10073,25072,15072,90072,2712.294.118
04 nov. 202072,60073,20072,05072,45071,8251.444.548
03 nov. 202071,85072,65071,55072,35071,7261.843.010
02 nov. 202071,55071,80071,05071,20070,5861.963.224
30 oct. 202071,80071,95071,30071,30070,6853.389.565
29 oct. 202071,95072,15071,50071,75071,1312.583.118
28 oct. 202072,60072,70072,00072,00071,3792.475.142
27 oct. 202072,90072,95072,05072,20071,5773.464.986
23 oct. 202072,35073,00072,20073,00072,3701.610.169
22 oct. 202072,60072,60072,20072,25071,6263.306.303
21 oct. 202072,95073,35072,60072,85072,2213.257.041
20 oct. 202073,05073,90072,90073,30072,6671.955.206
19 oct. 202073,50073,65073,00073,20072,5681.313.887
16 oct. 202073,20073,60072,95072,95072,3201.605.623
15 oct. 202074,20074,20073,25073,25072,6181.949.239
14 oct. 202073,65074,30073,60074,20073,5602.175.942
12 oct. 202073,45074,20073,20074,20073,5602.329.425
09 oct. 202073,75073,75072,85073,00072,3702.016.458
08 oct. 202074,00074,00072,85073,30072,6672.106.861
07 oct. 202073,40074,15073,00074,15073,5102.792.891
06 oct. 202072,90073,20072,55073,20072,5681.074.211
05 oct. 202072,80073,20072,35072,95072,3202.955.224
30 sept. 202072,80072,95072,00072,00071,3793.531.552
29 sept. 202072,80072,85071,80071,80071,1804.226.947
28 sept. 202073,50073,80072,70072,90072,2712.756.802
25 sept. 202072,90074,10072,35073,80073,1632.688.467
24 sept. 202072,80073,20072,20072,25071,6263.209.984
23 sept. 202072,85073,30072,55073,20072,5682.981.586
22 sept. 202073,00073,50072,80072,85072,2212.556.306
21 sept. 202073,60074,05073,15073,70073,0641.927.889
18 sept. 202074,15074,20073,30073,60072,9654.952.432
17 sept. 202074,35074,45073,85074,10073,4612.724.003
16 sept. 202074,40075,10074,00074,25073,6092.333.371
15 sept. 202074,30074,75073,85074,00073,3613.821.579
14 sept. 202074,75074,80074,35074,50073,8571.334.219
11 sept. 202074,30075,00074,30074,45073,8072.251.808
10 sept. 202075,45075,50074,35074,35073,7083.125.916
09 sept. 202074,30075,60074,25075,60074,9482.927.345
08 sept. 202074,90075,35074,15075,10074,4523.422.838
07 sept. 202075,65075,65074,70075,20074,5511.198.448
04 sept. 202074,80075,40074,40075,30074,6504.391.232
03 sept. 202075,00075,35074,00075,05074,4022.655.129
02 sept. 202075,35075,60074,60075,55074,8982.058.824
02 sept. 20200.63 Dividendo
01 sept. 202075,85076,40075,60076,10074,8192.254.386
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...