Mercados españoles abiertos en 30 mins

The Hong Kong and China Gas Company Limited (0003.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
11,200-0,180 (-1,58%)
A partir del 2:15PM HKT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202011,38011,42011,16011,20011,20010.991.982
12 ago. 202011,04011,40010,96011,38011,38027.761.890
11 ago. 202011,00011,12010,96011,06011,06022.898.899
10 ago. 202010,94011,00010,86010,96010,96017.350.301
07 ago. 202011,04011,04010,86010,94010,94017.534.531
06 ago. 202011,14011,20010,96011,04011,04015.640.610
05 ago. 202011,14011,22011,06011,12011,12015.588.330
04 ago. 202011,18011,22011,04011,18011,18019.861.420
03 ago. 202011,00011,16010,88011,10011,10027.604.180
31 jul. 202011,16011,20010,96011,12011,12017.572.760
30 jul. 202010,82011,28010,82011,10011,10035.204.970
29 jul. 202010,84010,96010,78010,86010,86011.632.500
28 jul. 202011,00011,00010,64010,88010,88033.849.540
27 jul. 202011,04011,08010,90010,92010,92024.636.750
24 jul. 202011,18011,20011,00011,04011,04027.482.341
23 jul. 202011,24011,26011,12011,18011,18014.192.252
22 jul. 202011,32011,36011,20011,20011,20014.508.117
21 jul. 202011,20011,40011,20011,32011,32017.903.007
20 jul. 202011,26011,34011,10011,26011,26017.664.168
17 jul. 202011,40011,46011,30011,32011,32014.900.013
16 jul. 202011,42011,50011,34011,38011,38020.806.402
15 jul. 202011,62011,62011,32011,36011,36025.331.578
14 jul. 202011,58011,60011,40011,48011,48031.242.937
13 jul. 202011,80011,80011,60011,60011,60028.708.436
10 jul. 202011,82011,92011,70011,78011,78021.801.043
09 jul. 202012,04012,04011,82011,84011,84029.246.460
08 jul. 202012,10012,14011,92012,02012,02021.605.153
07 jul. 202012,20012,24012,02012,04012,04024.939.340
06 jul. 202012,18012,28012,08012,24012,24036.186.366
03 jul. 202012,20012,20012,02012,10012,10014.886.505
02 jul. 202012,20012,22011,96012,10012,10020.018.883
30 jun. 202012,02012,04011,88012,00012,00017.506.545
29 jun. 202012,08012,08011,82011,96011,96018.675.126
26 jun. 202012,00012,08011,90012,00012,00014.986.885
24 jun. 202012,28012,28012,06012,10012,10013.192.640
23 jun. 202012,02012,22011,92012,22012,22021.391.990
22 jun. 202012,22012,30012,06012,06012,06021.176.435
19 jun. 202012,16012,36012,16012,22012,22031.428.211
18 jun. 202012,20012,32012,18012,28012,28017.103.382
17 jun. 202012,32012,38012,20012,28012,28020.810.384
16 jun. 202012,40012,50012,32012,32012,32021.140.272
15 jun. 202012,30012,52012,20012,20012,20026.140.197
12 jun. 202012,32012,54012,24012,54012,54027.026.669
11 jun. 202012,78012,78012,52012,52012,52032.831.177
10 jun. 202013,00013,00012,68012,70012,70025.684.435
09 jun. 202012,86012,96012,80012,86012,86027.100.050
09 jun. 20200.219048 Dividendo
09 jun. 202021:20 Split de acciones
08 jun. 202012,95213,08612,91413,04812,82940.245.333
05 jun. 202012,74313,08612,66713,00912,79127.312.318
04 jun. 202012,95212,97112,66712,74312,52923.156.772
03 jun. 202012,95212,95212,70512,85712,64127.754.681
02 jun. 202012,59012,83812,59012,83812,62320.325.460
01 jun. 202012,66712,95212,47612,74312,52938.348.382
29 may. 202012,21012,41912,09512,41912,21153.030.967
28 may. 202012,17112,26711,96212,22912,02328.771.079
27 may. 202012,62912,62912,19112,24812,04223.313.768
26 may. 202012,78013,24012,78013,16012,93919.500.434
25 may. 202012,88012,88012,60012,78012,56526.978.674
22 may. 202013,54013,56012,82012,88012,66460.259.024
21 may. 202013,96013,96013,62013,62013,39113.904.405
20 may. 202014,00014,00013,86013,94013,7067.654.164
19 may. 202014,00014,10013,76013,88013,64715.919.029
18 may. 202013,60013,70013,58013,66013,4318.148.733
15 may. 202013,70013,76013,56013,62013,3919.290.853
14 may. 202013,56013,66013,52013,58013,35213.903.925
13 may. 202013,64013,84013,52013,70013,47015.204.679
12 may. 202013,68013,72013,50013,62013,39121.669.616
11 may. 202013,84013,96013,72013,80013,56813.122.772
08 may. 202013,88013,88013,72013,78013,5497.251.474
07 may. 202013,76013,82013,66013,72013,4908.715.144
06 may. 202013,60013,86013,56013,82013,58811.602.386
05 may. 202013,52013,62013,46013,56013,3329.157.463
04 may. 202013,36013,78013,36013,40013,17526.817.559
29 abr. 202014,20014,20013,80013,86013,62718.895.140
28 abr. 202013,94014,00013,82014,00013,76517.239.313
27 abr. 202013,80013,96013,70013,92013,68613.849.361
24 abr. 202013,66013,80013,62013,68013,4509.841.037
23 abr. 202013,76013,88013,68013,82013,58817.419.859
22 abr. 202013,52013,76013,50013,68013,45020.583.314
21 abr. 202014,04014,04013,52013,76013,52928.057.851
20 abr. 202014,46014,46014,04014,08013,84423.157.588
17 abr. 202014,48014,54014,36014,38014,13920.878.012
16 abr. 202014,30014,38014,10014,36014,11918.979.604
15 abr. 202014,34014,68014,26014,42014,17824.719.957
14 abr. 202014,14014,44014,04014,44014,19825.519.583
09 abr. 202013,82014,10013,80014,08013,84425.712.923
08 abr. 202013,90013,90013,68013,78013,54913.743.013
07 abr. 202013,80013,96013,64013,88013,64730.423.260
06 abr. 202013,30013,76013,12013,68013,45029.116.042
03 abr. 202013,00013,08012,78013,06012,84121.162.349
02 abr. 202013,20013,20012,76012,94012,72327.656.907
01 abr. 202012,66013,20012,52012,88012,66438.694.365
31 mar. 202012,18012,78012,18012,78012,56535.755.860
30 mar. 202012,32012,32012,04012,12011,91725.738.184
27 mar. 202012,44012,60012,30012,48012,27029.968.974
26 mar. 202012,68012,68012,26012,34012,13333.507.238
25 mar. 202012,60012,72012,38012,60012,38844.982.628
24 mar. 202012,00012,38011,92012,36012,15243.697.157
23 mar. 202012,70012,80011,74011,96011,75985.539.397
*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