Mercados españoles cerrados

Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
29,100-0,250 (-0,85%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202229,20029,25028,70029,10029,100475.689
11 ago 202229,55029,55028,30029,35029,3501.691.894
10 ago 202229,70029,70028,65028,70028,700539.239
09 ago 202229,50029,80028,95029,50029,500640.464
08 ago 202229,45029,45029,05029,30029,300423.821
05 ago 202228,95029,75028,95029,20029,2001.017.935
04 ago 202228,55029,20028,55029,00029,000923.560
03 ago 202228,55028,90028,50028,65028,650534.563
02 ago 202229,20029,20028,40028,95028,950761.960
01 ago 202228,75029,20028,45029,05029,050685.049
29 jul 202229,15029,30028,55028,70028,7001.034.424
28 jul 202229,20029,20028,65029,00029,000683.266
27 jul 202229,50029,50029,15029,45029,4501.209.812
26 jul 202229,00029,65029,00029,50029,500636.723
25 jul 202228,85029,10028,50028,85028,850474.349
22 jul 202228,45028,80028,30028,70028,700737.934
21 jul 202229,20029,20028,55028,55028,550925.116
20 jul 202229,50029,70028,90028,90028,900770.028
19 jul 202229,00029,20028,75029,15029,150736.818
18 jul 202228,80029,00028,30029,00029,000837.906
15 jul 202228,85029,15028,55028,60028,600543.870
14 jul 202228,85029,20028,60029,10029,1001.041.237
13 jul 202228,80029,60028,80029,15029,1501.128.040
12 jul 202229,40029,85029,20029,20029,2001.347.396
11 jul 202229,20029,35028,90029,30029,3001.048.109
08 jul 202228,35029,30028,20029,15029,1501.698.275
07 jul 202228,10028,35027,70028,25028,250781.697
06 jul 202228,35028,35027,75028,20028,200813.136
05 jul 202228,30028,45027,95028,35028,350752.890
04 jul 202228,60028,60027,70028,00028,000689.242
30 jun 202228,45028,85028,15028,60028,6001.696.297
29 jun 202227,90028,60027,90028,20028,2001.155.906
28 jun 202227,30028,00027,30028,00028,0001.184.524
27 jun 202226,95027,30026,95027,20027,2001.005.575
24 jun 202226,70027,00026,50026,60026,600578.887
23 jun 202226,60027,00026,50026,50026,500609.614
22 jun 202226,55026,80026,40026,45026,450967.633
21 jun 202225,80026,40025,80026,15026,150735.442
20 jun 202225,25025,90025,25025,70025,7001.672.548
17 jun 202225,05025,90024,90025,70025,70016.661.102
16 jun 202225,30025,45024,95025,40025,4001.405.474
15 jun 202224,70025,30024,50025,25025,2501.389.132
14 jun 202225,05025,10024,30024,75024,7501.116.763
13 jun 202224,65025,05024,45025,05025,0501.392.495
10 jun 202225,10024,90024,60024,75024,750652.684
09 jun 202225,25025,30025,05025,10025,100920.277
08 jun 202225,00025,40024,95025,25025,250683.860
07 jun 202225,45025,30024,50025,15025,1501.697.795
06 jun 202225,45025,55025,15025,45025,4501.539.152
02 jun 202226,30026,30025,30025,65025,650986.408
01 jun 202226,00026,30025,05025,90025,9004.077.074
31 may 202224,55026,25024,55026,25026,25018.186.020
30 may 202224,05025,20024,05024,85024,8501.725.394
27 may 202224,20024,50023,95024,35024,3501.841.635
26 may 202223,70024,40023,55024,10024,1001.423.784
25 may 202223,60024,15023,60024,00024,0002.001.083
24 may 202223,60023,70023,10023,60023,6002.133.499
23 may 202224,25024,55023,20023,90023,9002.529.442
20 may 202222,95024,75022,75024,70024,7003.513.476
19 may 202222,25023,20022,10022,90022,9002.777.097
18 may 202221,70023,00021,45023,00023,0003.256.307
17 may 202220,70021,75020,70021,70021,7002.271.624
16 may 202220,65020,65020,50020,60020,6001.458.679
13 may 202220,70020,70020,40020,45020,4502.911.035
12 may 202221,50021,50020,70020,70020,7001.614.083
11 may 202221,20021,80021,20021,50021,5001.205.963
10 may 202221,85021,85020,40021,40021,4001.734.199
06 may 202222,10022,30021,95022,00022,000926.230
05 may 202223,15023,15022,25022,25022,250862.806
04 may 202222,60023,25022,35023,15023,150931.092
03 may 202222,60023,05022,30022,85022,8501.069.119
29 abr 202223,00023,30022,35023,05023,0501.225.394
28 abr 202221,55023,30021,55023,15023,1501.675.871
27 abr 202222,05022,05021,20021,55021,5501.054.449
26 abr 202222,00022,30021,90022,10022,100941.089
25 abr 202222,30022,30021,90022,05022,050703.524
22 abr 202222,80023,05022,05022,60022,600751.566
21 abr 202223,30023,30022,65022,80022,800863.000
20 abr 202223,65023,65023,15023,30023,300561.874
19 abr 202224,00024,00023,05023,55023,550963.666
14 abr 202223,60024,35023,55024,25024,2501.128.092
13 abr 202224,05024,05023,50023,55023,550724.478
12 abr 202224,15024,15023,45023,80023,8001.146.624
11 abr 202224,75024,75024,05024,40024,400928.004
08 abr 202224,95025,25024,40024,80024,8001.093.059
07 abr 202225,60025,60024,60024,60024,6001.354.146
07 abr 20220.2 Dividendo
06 abr 202224,60025,75024,60025,45025,2501.146.849
04 abr 202224,45024,60024,15024,60024,407594.922
01 abr 202223,80024,25023,60024,15023,960654.476
31 mar 202224,60024,70023,85023,90023,712915.785
30 mar 202223,10024,30023,10024,25024,0591.073.963
29 mar 202223,65023,65023,05023,35023,1671.025.773
28 mar 202223,80023,80023,35023,65023,464620.000
25 mar 202223,55024,00023,40023,80023,6131.031.403
24 mar 202223,35023,85023,20023,55023,365917.711
23 mar 202223,70023,70023,05023,35023,167885.442
22 mar 202224,20024,20023,25023,70023,5141.739.421
21 mar 202224,75024,85023,60023,85023,6631.796.830
18 mar 202225,00025,50024,60024,70024,5063.512.567
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...