Mercados españoles cerrados en 6 hrs 26 min

CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
72,200-0,800 (-1,10%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 202072,90072,95072,05072,20072,2003.464.986
23 oct. 202072,35073,00072,20073,00073,0001.610.169
22 oct. 202072,60072,60072,20072,25072,2503.306.303
21 oct. 202073,70073,70072,60072,85072,8503.257.041
20 oct. 202073,05073,90072,90073,30073,3001.955.206
19 oct. 202073,50073,65073,00073,20073,2001.313.887
16 oct. 202073,20073,60072,95072,95072,9501.605.623
15 oct. 202074,20074,20073,25073,25073,2501.949.239
14 oct. 202073,65074,30073,60074,20074,2002.175.942
13 oct. 202074,05074,05074,05074,05074,050-
12 oct. 202073,45074,20073,20074,20074,2002.329.425
09 oct. 202073,75073,75072,85073,00073,0002.016.458
08 oct. 202074,00074,00072,85073,30073,3002.106.861
07 oct. 202073,40074,15073,00074,15074,1502.792.891
06 oct. 202072,90073,20072,55073,20073,2001.074.211
05 oct. 202072,80073,20072,35072,95072,9502.955.224
30 sept. 202072,80072,95072,00072,00072,0003.531.552
29 sept. 202072,80072,85071,80071,80071,8004.226.947
28 sept. 202073,50073,80072,70072,90072,9002.756.802
25 sept. 202072,90074,10072,35073,80073,8002.688.467
24 sept. 202072,80073,20072,20072,25072,2503.209.984
23 sept. 202072,85073,30072,55073,20073,2002.981.586
22 sept. 202073,00073,50072,80072,85072,8502.556.306
21 sept. 202073,60074,05073,15073,70073,7001.927.889
18 sept. 202074,15074,20073,30073,60073,6004.952.432
17 sept. 202074,35074,45073,85074,10074,1002.724.003
16 sept. 202074,40075,10074,00074,25074,2502.333.371
15 sept. 202074,30074,75073,85074,00074,0003.821.579
14 sept. 202074,75074,80074,35074,50074,5001.334.219
11 sept. 202074,30075,00074,30074,45074,4502.251.808
10 sept. 202075,45075,50074,35074,35074,3503.125.916
09 sept. 202074,30075,60074,25075,60075,6002.927.345
08 sept. 202074,90075,35074,15075,10075,1003.422.838
07 sept. 202075,65075,65074,70075,20075,2001.198.448
04 sept. 202074,80075,40074,40075,30075,3004.391.232
03 sept. 202075,00075,35074,00075,05075,0502.655.129
02 sept. 202075,35075,60074,60075,55075,5502.058.824
02 sept. 20200.63 Dividendo
01 sept. 202075,85076,40075,60076,10075,4702.254.386
31 ago. 202076,10077,40075,90076,15075,5203.507.769
28 ago. 202075,85076,15075,25075,65075,0242.454.140
27 ago. 202075,50075,90075,15075,25074,6271.806.533
26 ago. 202075,85076,10075,30075,50074,8752.033.995
25 ago. 202075,85076,20075,60076,05075,4201.628.074
24 ago. 202075,75076,35075,50075,85075,2222.919.625
21 ago. 202075,00075,75074,65075,30074,6773.192.879
20 ago. 202076,50076,50075,00075,00074,3794.129.880
19 ago. 202075,50076,60075,05076,60075,9661.983.603
18 ago. 202076,80076,80075,55076,15075,5202.873.473
17 ago. 202076,00076,80076,00076,50075,8672.717.273
14 ago. 202075,05076,20075,05076,00075,3712.165.284
13 ago. 202076,00076,30075,10075,40074,7761.917.760
12 ago. 202074,95076,30074,60076,05075,4202.982.852
11 ago. 202074,40075,50074,05075,30074,6774.456.379
10 ago. 202073,80074,45073,75074,20073,5861.734.857
07 ago. 202073,65074,40073,30074,40073,7842.987.418
06 ago. 202074,00074,40073,15073,80073,1892.137.248
05 ago. 202074,55074,55073,40074,10073,4872.650.101
04 ago. 202074,40074,50073,65074,00073,3874.523.030
03 ago. 202072,80074,30071,90074,10073,4874.572.247
31 jul. 202072,65073,50072,50073,40072,7924.324.540
30 jul. 202071,95073,25071,75072,45071,8503.715.991
29 jul. 202071,50072,10071,35071,95071,3541.889.937
28 jul. 202072,35072,35071,25071,95071,3542.296.732
27 jul. 202072,05072,10071,30071,70071,1061.648.324
24 jul. 202071,20071,60070,70071,50070,9084.014.997
23 jul. 202071,90072,65071,55071,60071,0072.643.644
22 jul. 202072,40072,65071,65071,75071,1562.323.959
21 jul. 202071,50072,75071,50072,50071,9002.451.129
20 jul. 202072,20072,50071,70071,70071,1063.798.670
17 jul. 202072,90073,25072,45072,50071,9002.846.512
16 jul. 202073,40073,75072,45072,75072,1484.452.812
15 jul. 202074,30074,50072,70072,95072,3463.475.122
14 jul. 202073,75074,00072,90072,95072,3464.882.267
13 jul. 202073,75074,30073,20073,95073,3383.416.684
10 jul. 202074,65075,60073,60073,90073,2886.367.767
09 jul. 202075,90075,95074,80074,85074,2305.474.055
08 jul. 202076,00076,45075,30075,85075,2226.570.087
07 jul. 202077,35077,75075,95076,05075,4206.243.762
06 jul. 202078,50078,50077,55077,70077,0574.052.921
03 jul. 202077,50077,90077,10077,70077,0572.500.066
02 jul. 202075,05077,45075,05077,45076,8094.430.120
30 jun. 202075,85076,10075,35076,00075,3713.659.797
29 jun. 202076,55076,55075,30075,50074,8752.208.386
26 jun. 202076,05076,45075,85076,15075,5202.464.932
24 jun. 202077,35077,35076,25076,80076,1642.618.605
23 jun. 202075,85077,35075,40077,35076,7103.400.703
22 jun. 202076,80077,35075,70075,75075,1234.615.125
19 jun. 202076,60077,80076,60077,50076,8585.016.099
18 jun. 202076,40077,20076,15077,20076,5613.156.162
17 jun. 202077,30077,40076,25076,90076,2632.425.215
16 jun. 202077,05077,55076,65076,90076,2633.630.868
15 jun. 202077,65078,00076,10076,50075,8673.774.920
12 jun. 202077,10078,30076,60078,05077,4043.334.416
11 jun. 202078,50078,85077,50077,65077,0073.863.833
10 jun. 202079,30079,85078,00078,10077,4533.880.288
09 jun. 202078,15079,00077,95078,40077,7514.346.169
08 jun. 202078,65078,65077,80077,95077,3052.964.938
05 jun. 202077,45078,75077,10078,30077,6523.547.384
04 jun. 202078,55078,55077,40077,80077,1563.698.256
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...