Mercados españoles abiertos en 6 hrs 46 min

CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
74,400+0,600 (+0,81%)
Al cierre: 4:08PM HKT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202073,65074,40073,30074,40074,4002.987.418
06 ago. 202074,00074,40073,15073,80073,8002.137.248
05 ago. 202074,55074,55073,40074,10074,1002.650.101
04 ago. 202074,40074,50073,65074,00074,0004.523.030
03 ago. 202072,80074,30071,90074,10074,1004.572.247
31 jul. 202072,65073,50072,50073,40073,4004.324.540
30 jul. 202071,95073,25071,75072,45072,4503.715.991
29 jul. 202071,50072,10071,35071,95071,9501.889.937
28 jul. 202072,35072,35071,25071,95071,9502.296.732
27 jul. 202072,05072,10071,30071,70071,7001.648.324
24 jul. 202071,20071,60070,70071,50071,5004.014.997
23 jul. 202071,90072,65071,55071,60071,6002.643.644
22 jul. 202072,40072,65071,65071,75071,7502.323.959
21 jul. 202071,50072,75071,50072,50072,5002.451.129
20 jul. 202072,20072,50071,70071,70071,7003.798.670
17 jul. 202072,90073,25072,45072,50072,5002.846.512
16 jul. 202073,40073,75072,45072,75072,7504.452.812
15 jul. 202074,30074,50072,70072,95072,9503.475.122
14 jul. 202073,75074,00072,90072,95072,9504.882.267
13 jul. 202073,75074,30073,20073,95073,9503.416.684
10 jul. 202074,65075,60073,60073,90073,9006.367.767
09 jul. 202075,90075,95074,80074,85074,8505.474.055
08 jul. 202076,00076,45075,30075,85075,8506.570.087
07 jul. 202077,35077,75075,95076,05076,0506.243.762
06 jul. 202078,50078,50077,55077,70077,7004.052.921
03 jul. 202077,50077,90077,10077,70077,7002.500.066
02 jul. 202075,05077,45075,05077,45077,4504.430.120
30 jun. 202075,85076,10075,35076,00076,0003.659.797
29 jun. 202076,55076,55075,30075,50075,5002.208.386
26 jun. 202076,05076,45075,85076,15076,1502.464.932
24 jun. 202077,35077,35076,25076,80076,8002.618.605
23 jun. 202075,85077,35075,40077,35077,3503.400.703
22 jun. 202076,80077,35075,70075,75075,7504.615.125
19 jun. 202076,60077,80076,60077,50077,5005.016.099
18 jun. 202076,40077,20076,15077,20077,2003.156.162
17 jun. 202077,30077,40076,25076,90076,9002.425.215
16 jun. 202077,05077,55076,65076,90076,9003.630.868
15 jun. 202077,65078,00076,10076,50076,5003.774.920
12 jun. 202077,10078,30076,60078,05078,0503.334.416
11 jun. 202078,50078,85077,50077,65077,6503.863.833
10 jun. 202079,30079,85078,00078,10078,1003.880.288
09 jun. 202078,15079,00077,95078,40078,4004.346.169
08 jun. 202078,65078,65077,80077,95077,9502.964.938
05 jun. 202077,45078,75077,10078,30078,3003.547.384
04 jun. 202078,55078,55077,40077,80077,8003.698.256
03 jun. 202078,60078,80077,40078,20078,2003.589.379
02 jun. 202077,40078,15077,25078,10078,1002.941.082
02 jun. 20200.63 Dividendo
01 jun. 202077,25078,45076,45078,25077,6203.981.409
29 may. 202076,00076,80075,10075,95075,3396.913.554
28 may. 202077,00077,05076,00076,25075,6365.070.296
27 may. 202078,20078,35076,85077,30076,6784.043.277
26 may. 202077,05078,70076,80078,00077,3723.839.446
25 may. 202076,15077,00075,50076,45075,8344.293.939
22 may. 202080,00080,00076,50077,05076,4308.283.685
21 may. 202081,10081,15080,30080,45079,8022.721.968
20 may. 202081,15081,20080,40081,20080,5462.901.225
19 may. 202080,50081,50080,45080,55079,9012.516.574
18 may. 202078,90080,25078,90079,50078,8603.602.798
15 may. 202079,35080,00078,85078,85078,2154.425.161
14 may. 202079,45079,90079,00079,50078,8602.218.978
13 may. 202080,00080,45079,10080,05079,4062.365.964
12 may. 202080,00080,25079,55080,05079,4062.566.530
11 may. 202080,30081,35080,00080,15079,5052.541.522
08 may. 202080,55080,90079,40080,00079,3563.694.123
07 may. 202080,90081,00079,95079,95079,3063.434.548
06 may. 202080,95081,80080,90081,40080,7451.694.709
05 may. 202080,50081,00080,50080,70080,0501.434.835
04 may. 202080,20081,20080,20080,90080,2493.808.056
29 abr. 202083,90084,05082,15082,80082,1335.001.217
28 abr. 202082,20083,45082,10083,15082,4815.951.556
27 abr. 202080,90082,40080,90082,40081,7373.515.736
24 abr. 202080,95081,80080,85081,40080,7451.667.387
23 abr. 202081,50082,00081,10081,60080,9432.120.941
22 abr. 202080,50081,80080,10081,80081,1414.079.850
21 abr. 202082,15082,15080,20081,20080,5462.850.022
20 abr. 202081,60081,60080,30081,15080,4972.038.786
17 abr. 202081,45082,40081,05081,50080,8442.862.529
16 abr. 202081,60081,95080,45081,15080,4974.264.545
15 abr. 202082,05082,40081,40082,20081,5385.197.027
14 abr. 202080,40081,85079,80081,30080,6454.308.834
09 abr. 202079,05079,90078,85079,70079,0584.185.475
08 abr. 202079,95079,95078,30078,65078,0173.496.877
07 abr. 202078,00079,80077,65079,80079,1586.586.685
06 abr. 202075,90078,20075,00078,10077,4716.231.679
03 abr. 202072,00075,30071,75075,00074,3968.035.563
02 abr. 202071,45072,00070,40072,00071,4204.464.179
01 abr. 202069,90071,80069,90070,35069,7844.065.557
31 mar. 202070,60071,70070,55071,50070,9245.259.104
30 mar. 202070,00071,60069,55070,20069,6354.225.701
27 mar. 202070,60071,60070,10071,35070,7765.221.990
26 mar. 202072,00072,00069,55070,05069,4868.330.210
25 mar. 202068,30070,25068,30069,90069,3377.421.399
24 mar. 202065,65068,60065,60067,55067,0069.264.804
23 mar. 202068,25068,50065,00065,00064,47711.160.775
20 mar. 202069,15071,35069,15069,75069,18811.118.595
19 mar. 202074,15074,70069,50069,85069,28810.842.083
18 mar. 202076,25077,50074,40074,60073,9998.643.096
17 mar. 202075,60078,35075,60077,25076,6289.311.576
16 mar. 202077,70078,70076,85077,60076,9755.538.787
*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