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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 ene. 2021	73,300	73,500	72,650	72,700	72,700	3.133.406
21 ene. 2021	73,000	73,300	72,800	73,300	73,300	3.992.732
20 ene. 2021	72,150	72,750	72,150	72,700	72,700	2.500.936
19 ene. 2021	71,750	72,950	71,500	72,500	72,500	4.487.449
18 ene. 2021	72,000	72,350	71,500	71,750	71,750	2.730.279
15 ene. 2021	72,700	72,900	71,800	71,800	71,800	3.334.220
14 ene. 2021	72,150	72,650	71,900	72,600	72,600	2.001.708
13 ene. 2021	71,800	72,400	71,400	72,150	72,150	3.280.401
12 ene. 2021	72,150	72,650	72,000	72,250	72,250	3.288.466
11 ene. 2021	72,900	72,900	72,150	72,300	72,300	1.988.339
08 ene. 2021	72,350	72,700	71,750	72,700	72,700	3.271.381
07 ene. 2021	72,950	73,000	72,000	72,250	72,250	2.813.010
06 ene. 2021	73,450	73,450	72,500	72,950	72,950	2.263.965
05 ene. 2021	73,000	73,450	72,700	73,450	73,450	3.280.528
04 ene. 2021	71,950	73,650	71,800	73,050	73,050	4.118.523
31 dic. 2020	71,950	71,950	71,950	71,950	71,950	-
30 dic. 2020	71,700	72,450	71,500	72,450	72,450	3.396.159
29 dic. 2020	71,500	71,800	71,000	71,700	71,700	1.572.734
28 dic. 2020	71,100	71,750	71,000	71,450	71,450	2.283.408
24 dic. 2020	70,850	70,850	70,850	70,850	70,850	-
23 dic. 2020	70,500	71,200	70,450	71,150	71,150	1.820.847
22 dic. 2020	70,500	70,900	70,500	70,600	70,600	2.748.452
21 dic. 2020	71,400	72,000	70,800	70,900	70,900	2.274.086
18 dic. 2020	70,900	72,150	70,700	72,150	72,150	5.317.517
17 dic. 2020	70,550	71,000	70,500	70,500	70,500	3.517.574
16 dic. 2020	70,500	71,150	70,350	70,900	70,900	4.050.617
15 dic. 2020	71,500	71,500	70,250	70,500	70,500	4.204.531
14 dic. 2020	71,150	71,500	70,800	70,850	70,850	2.633.067
11 dic. 2020	71,300	71,650	71,000	71,000	71,000	4.171.917
10 dic. 2020	71,200	71,450	70,850	71,150	71,150	3.712.063
09 dic. 2020	71,400	71,600	71,100	71,300	71,300	3.544.658
08 dic. 2020	71,700	72,000	71,500	71,500	71,500	2.196.496
07 dic. 2020	71,700	71,800	71,250	71,700	71,700	5.116.038
04 dic. 2020	71,800	72,150	71,500	71,500	71,500	7.111.144
03 dic. 2020	72,000	72,400	71,700	71,700	71,700	4.468.500
02 dic. 2020	72,400	72,500	71,800	72,100	72,100	3.266.373
02 dic. 2020	0.63 Dividendo
01 dic. 2020	72,900	73,350	72,800	73,000	72,370	3.572.662
30 nov. 2020	73,050	73,300	72,750	72,800	72,172	9.219.571
27 nov. 2020	73,000	73,350	72,750	73,000	72,370	3.549.559
26 nov. 2020	73,500	73,550	72,900	73,000	72,370	3.050.597
25 nov. 2020	73,500	73,600	72,950	73,200	72,568	4.155.217
24 nov. 2020	73,100	73,500	72,400	73,500	72,866	3.037.067
23 nov. 2020	73,250	73,400	72,550	72,550	71,924	3.685.785
20 nov. 2020	73,250	73,400	73,100	73,100	72,469	3.053.678
19 nov. 2020	73,050	73,550	73,000	73,500	72,866	3.004.475
18 nov. 2020	73,450	73,900	73,100	73,600	72,965	3.625.917
17 nov. 2020	74,200	74,250	73,350	73,950	73,312	3.026.315
16 nov. 2020	73,900	74,200	73,650	73,900	73,262	1.937.431
13 nov. 2020	73,750	73,800	73,000	73,650	73,014	3.354.580
12 nov. 2020	74,950	74,950	73,500	73,750	73,114	2.712.957
11 nov. 2020	73,050	75,000	72,850	75,000	74,353	7.743.663
10 nov. 2020	72,450	73,000	72,000	72,550	71,924	6.133.069
09 nov. 2020	73,500	73,500	72,300	73,000	72,370	3.505.443
06 nov. 2020	72,850	73,300	72,500	72,950	72,320	2.616.507
05 nov. 2020	73,100	73,250	72,150	72,900	72,271	2.294.118
04 nov. 2020	72,600	73,200	72,050	72,450	71,825	1.444.548
03 nov. 2020	71,850	72,650	71,550	72,350	71,726	1.843.010
02 nov. 2020	71,550	71,800	71,050	71,200	70,586	1.963.224
30 oct. 2020	71,800	71,950	71,300	71,300	70,685	3.389.565
29 oct. 2020	71,950	72,150	71,500	71,750	71,131	2.583.118
28 oct. 2020	72,600	72,700	72,000	72,000	71,379	2.475.142
27 oct. 2020	72,900	72,950	72,050	72,200	71,577	3.464.986
23 oct. 2020	72,350	73,000	72,200	73,000	72,370	1.610.169
22 oct. 2020	72,600	72,600	72,200	72,250	71,626	3.306.303
21 oct. 2020	72,950	73,350	72,600	72,850	72,221	3.257.041
20 oct. 2020	73,050	73,900	72,900	73,300	72,667	1.955.206
19 oct. 2020	73,500	73,650	73,000	73,200	72,568	1.313.887
16 oct. 2020	73,200	73,600	72,950	72,950	72,320	1.605.623
15 oct. 2020	74,200	74,200	73,250	73,250	72,618	1.949.239
14 oct. 2020	73,650	74,300	73,600	74,200	73,560	2.175.942
12 oct. 2020	73,450	74,200	73,200	74,200	73,560	2.329.425
09 oct. 2020	73,750	73,750	72,850	73,000	72,370	2.016.458
08 oct. 2020	74,000	74,000	72,850	73,300	72,667	2.106.861
07 oct. 2020	73,400	74,150	73,000	74,150	73,510	2.792.891
06 oct. 2020	72,900	73,200	72,550	73,200	72,568	1.074.211
05 oct. 2020	72,800	73,200	72,350	72,950	72,320	2.955.224
30 sept. 2020	72,800	72,950	72,000	72,000	71,379	3.531.552
29 sept. 2020	72,800	72,850	71,800	71,800	71,180	4.226.947
28 sept. 2020	73,500	73,800	72,700	72,900	72,271	2.756.802
25 sept. 2020	72,900	74,100	72,350	73,800	73,163	2.688.467
24 sept. 2020	72,800	73,200	72,200	72,250	71,626	3.209.984
23 sept. 2020	72,850	73,300	72,550	73,200	72,568	2.981.586
22 sept. 2020	73,000	73,500	72,800	72,850	72,221	2.556.306
21 sept. 2020	73,600	74,050	73,150	73,700	73,064	1.927.889
18 sept. 2020	74,150	74,200	73,300	73,600	72,965	4.952.432
17 sept. 2020	74,350	74,450	73,850	74,100	73,461	2.724.003
16 sept. 2020	74,400	75,100	74,000	74,250	73,609	2.333.371
15 sept. 2020	74,300	74,750	73,850	74,000	73,361	3.821.579
14 sept. 2020	74,750	74,800	74,350	74,500	73,857	1.334.219
11 sept. 2020	74,300	75,000	74,300	74,450	73,807	2.251.808
10 sept. 2020	75,450	75,500	74,350	74,350	73,708	3.125.916
09 sept. 2020	74,300	75,600	74,250	75,600	74,948	2.927.345
08 sept. 2020	74,900	75,350	74,150	75,100	74,452	3.422.838
07 sept. 2020	75,650	75,650	74,700	75,200	74,551	1.198.448
04 sept. 2020	74,800	75,400	74,400	75,300	74,650	4.391.232
03 sept. 2020	75,000	75,350	74,000	75,050	74,402	2.655.129
02 sept. 2020	75,350	75,600	74,600	75,550	74,898	2.058.824
02 sept. 2020	0.63 Dividendo
01 sept. 2020	75,850	76,400	75,600	76,100	74,819	2.254.386
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.036,40-85,70(-1,06%)

Euro Stoxx 503.602,41-15,94(-0,44%)

Dólar/Euro1,2183+0,0010(+0,09%)

CLP Holdings Limited (0002.HK)

IBEX 35
8.036,40
-85,70(-1,06%)

Euro Stoxx 50
3.602,41
-15,94(-0,44%)

Dólar/Euro
1,2183
+0,0010(+0,09%)