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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
12 ago 2022	29,200	29,250	28,700	29,100	29,100	475.689
11 ago 2022	29,550	29,550	28,300	29,350	29,350	1.691.894
10 ago 2022	29,700	29,700	28,650	28,700	28,700	539.239
09 ago 2022	29,500	29,800	28,950	29,500	29,500	640.464
08 ago 2022	29,450	29,450	29,050	29,300	29,300	423.821
05 ago 2022	28,950	29,750	28,950	29,200	29,200	1.017.935
04 ago 2022	28,550	29,200	28,550	29,000	29,000	923.560
03 ago 2022	28,550	28,900	28,500	28,650	28,650	534.563
02 ago 2022	29,200	29,200	28,400	28,950	28,950	761.960
01 ago 2022	28,750	29,200	28,450	29,050	29,050	685.049
29 jul 2022	29,150	29,300	28,550	28,700	28,700	1.034.424
28 jul 2022	29,200	29,200	28,650	29,000	29,000	683.266
27 jul 2022	29,500	29,500	29,150	29,450	29,450	1.209.812
26 jul 2022	29,000	29,650	29,000	29,500	29,500	636.723
25 jul 2022	28,850	29,100	28,500	28,850	28,850	474.349
22 jul 2022	28,450	28,800	28,300	28,700	28,700	737.934
21 jul 2022	29,200	29,200	28,550	28,550	28,550	925.116
20 jul 2022	29,500	29,700	28,900	28,900	28,900	770.028
19 jul 2022	29,000	29,200	28,750	29,150	29,150	736.818
18 jul 2022	28,800	29,000	28,300	29,000	29,000	837.906
15 jul 2022	28,850	29,150	28,550	28,600	28,600	543.870
14 jul 2022	28,850	29,200	28,600	29,100	29,100	1.041.237
13 jul 2022	28,800	29,600	28,800	29,150	29,150	1.128.040
12 jul 2022	29,400	29,850	29,200	29,200	29,200	1.347.396
11 jul 2022	29,200	29,350	28,900	29,300	29,300	1.048.109
08 jul 2022	28,350	29,300	28,200	29,150	29,150	1.698.275
07 jul 2022	28,100	28,350	27,700	28,250	28,250	781.697
06 jul 2022	28,350	28,350	27,750	28,200	28,200	813.136
05 jul 2022	28,300	28,450	27,950	28,350	28,350	752.890
04 jul 2022	28,600	28,600	27,700	28,000	28,000	689.242
30 jun 2022	28,450	28,850	28,150	28,600	28,600	1.696.297
29 jun 2022	27,900	28,600	27,900	28,200	28,200	1.155.906
28 jun 2022	27,300	28,000	27,300	28,000	28,000	1.184.524
27 jun 2022	26,950	27,300	26,950	27,200	27,200	1.005.575
24 jun 2022	26,700	27,000	26,500	26,600	26,600	578.887
23 jun 2022	26,600	27,000	26,500	26,500	26,500	609.614
22 jun 2022	26,550	26,800	26,400	26,450	26,450	967.633
21 jun 2022	25,800	26,400	25,800	26,150	26,150	735.442
20 jun 2022	25,250	25,900	25,250	25,700	25,700	1.672.548
17 jun 2022	25,050	25,900	24,900	25,700	25,700	16.661.102
16 jun 2022	25,300	25,450	24,950	25,400	25,400	1.405.474
15 jun 2022	24,700	25,300	24,500	25,250	25,250	1.389.132
14 jun 2022	25,050	25,100	24,300	24,750	24,750	1.116.763
13 jun 2022	24,650	25,050	24,450	25,050	25,050	1.392.495
10 jun 2022	25,100	24,900	24,600	24,750	24,750	652.684
09 jun 2022	25,250	25,300	25,050	25,100	25,100	920.277
08 jun 2022	25,000	25,400	24,950	25,250	25,250	683.860
07 jun 2022	25,450	25,300	24,500	25,150	25,150	1.697.795
06 jun 2022	25,450	25,550	25,150	25,450	25,450	1.539.152
02 jun 2022	26,300	26,300	25,300	25,650	25,650	986.408
01 jun 2022	26,000	26,300	25,050	25,900	25,900	4.077.074
31 may 2022	24,550	26,250	24,550	26,250	26,250	18.186.020
30 may 2022	24,050	25,200	24,050	24,850	24,850	1.725.394
27 may 2022	24,200	24,500	23,950	24,350	24,350	1.841.635
26 may 2022	23,700	24,400	23,550	24,100	24,100	1.423.784
25 may 2022	23,600	24,150	23,600	24,000	24,000	2.001.083
24 may 2022	23,600	23,700	23,100	23,600	23,600	2.133.499
23 may 2022	24,250	24,550	23,200	23,900	23,900	2.529.442
20 may 2022	22,950	24,750	22,750	24,700	24,700	3.513.476
19 may 2022	22,250	23,200	22,100	22,900	22,900	2.777.097
18 may 2022	21,700	23,000	21,450	23,000	23,000	3.256.307
17 may 2022	20,700	21,750	20,700	21,700	21,700	2.271.624
16 may 2022	20,650	20,650	20,500	20,600	20,600	1.458.679
13 may 2022	20,700	20,700	20,400	20,450	20,450	2.911.035
12 may 2022	21,500	21,500	20,700	20,700	20,700	1.614.083
11 may 2022	21,200	21,800	21,200	21,500	21,500	1.205.963
10 may 2022	21,850	21,850	20,400	21,400	21,400	1.734.199
06 may 2022	22,100	22,300	21,950	22,000	22,000	926.230
05 may 2022	23,150	23,150	22,250	22,250	22,250	862.806
04 may 2022	22,600	23,250	22,350	23,150	23,150	931.092
03 may 2022	22,600	23,050	22,300	22,850	22,850	1.069.119
29 abr 2022	23,000	23,300	22,350	23,050	23,050	1.225.394
28 abr 2022	21,550	23,300	21,550	23,150	23,150	1.675.871
27 abr 2022	22,050	22,050	21,200	21,550	21,550	1.054.449
26 abr 2022	22,000	22,300	21,900	22,100	22,100	941.089
25 abr 2022	22,300	22,300	21,900	22,050	22,050	703.524
22 abr 2022	22,800	23,050	22,050	22,600	22,600	751.566
21 abr 2022	23,300	23,300	22,650	22,800	22,800	863.000
20 abr 2022	23,650	23,650	23,150	23,300	23,300	561.874
19 abr 2022	24,000	24,000	23,050	23,550	23,550	963.666
14 abr 2022	23,600	24,350	23,550	24,250	24,250	1.128.092
13 abr 2022	24,050	24,050	23,500	23,550	23,550	724.478
12 abr 2022	24,150	24,150	23,450	23,800	23,800	1.146.624
11 abr 2022	24,750	24,750	24,050	24,400	24,400	928.004
08 abr 2022	24,950	25,250	24,400	24,800	24,800	1.093.059
07 abr 2022	25,600	25,600	24,600	24,600	24,600	1.354.146
07 abr 2022	0.2 Dividendo
06 abr 2022	24,600	25,750	24,600	25,450	25,250	1.146.849
04 abr 2022	24,450	24,600	24,150	24,600	24,407	594.922
01 abr 2022	23,800	24,250	23,600	24,150	23,960	654.476
31 mar 2022	24,600	24,700	23,850	23,900	23,712	915.785
30 mar 2022	23,100	24,300	23,100	24,250	24,059	1.073.963
29 mar 2022	23,650	23,650	23,050	23,350	23,167	1.025.773
28 mar 2022	23,800	23,800	23,350	23,650	23,464	620.000
25 mar 2022	23,550	24,000	23,400	23,800	23,613	1.031.403
24 mar 2022	23,350	23,850	23,200	23,550	23,365	917.711
23 mar 2022	23,700	23,700	23,050	23,350	23,167	885.442
22 mar 2022	24,200	24,200	23,250	23,700	23,514	1.739.421
21 mar 2022	24,750	24,850	23,600	23,850	23,663	1.796.830
18 mar 2022	25,000	25,500	24,600	24,700	24,506	3.512.567
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.400,40+20,40(+0,24%)

Euro Stoxx 503.776,81+19,76(+0,53%)

Dólar/Euro1,0257-0,0068(-0,66%)

Petróleo Brent97,97-1,63(-1,64%)

Oro1.818,90+11,70(+0,65%)

BTC-EUR23.994,84-269,09(-1,11%)

Wharf (Holdings) Limited (0004.HK)

IBEX 35
8.400,40
+20,40(+0,24%)

Euro Stoxx 50
3.776,81
+19,76(+0,53%)

Dólar/Euro
1,0257
-0,0068(-0,66%)

Petróleo Brent
97,97
-1,63(-1,64%)

Oro
1.818,90
+11,70(+0,65%)

BTC-EUR
23.994,84
-269,09(-1,11%)