Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

23,300-0,750 (-3,12%)

A partir del 11:59AM HKT. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 sept 2021	24,050	24,300	23,200	23,300	23,300	825.830
24 sept 2021	25,400	25,450	23,750	24,050	24,050	2.195.089
23 sept 2021	25,000	25,450	24,650	25,400	25,400	2.490.465
21 sept 2021	24,400	25,100	24,250	25,000	25,000	2.196.558
20 sept 2021	26,200	26,200	24,050	24,200	24,200	4.253.202
17 sept 2021	26,050	26,250	25,050	26,250	26,250	6.645.825
16 sept 2021	25,500	26,350	25,500	26,350	26,350	2.364.927
15 sept 2021	26,650	26,650	25,200	26,000	26,000	3.152.523
14 sept 2021	26,000	26,800	26,000	26,600	26,600	1.626.511
13 sept 2021	26,500	26,500	25,750	26,300	26,300	1.342.405
10 sept 2021	26,500	26,900	26,150	26,600	26,600	2.474.230
09 sept 2021	26,150	26,600	25,650	26,450	26,450	2.087.220
08 sept 2021	25,700	25,950	25,500	25,950	25,950	1.730.198
07 sept 2021	25,550	25,700	25,000	25,700	25,700	2.133.750
06 sept 2021	26,200	26,200	25,550	25,700	25,700	762.000
03 sept 2021	26,500	26,700	26,350	26,550	26,550	1.720.773
02 sept 2021	26,350	26,500	26,100	26,500	26,500	930.339
01 sept 2021	26,450	26,450	25,850	26,350	26,350	1.165.448
31 ago 2021	25,950	26,300	25,250	26,300	26,300	3.989.823
31 ago 2021	0.2 Dividendo
30 ago 2021	26,100	26,350	25,650	26,350	26,150	1.581.050
27 ago 2021	26,100	26,100	25,350	25,950	25,753	1.911.933
26 ago 2021	25,100	26,050	25,100	26,050	25,852	775.650
25 ago 2021	25,100	25,650	25,100	25,650	25,455	1.039.197
24 ago 2021	24,750	25,600	24,750	25,600	25,406	1.251.050
23 ago 2021	24,600	25,100	24,550	24,750	24,562	1.228.181
20 ago 2021	24,750	24,750	24,250	24,600	24,413	1.034.004
19 ago 2021	24,400	24,750	24,300	24,750	24,562	972.671
18 ago 2021	25,050	25,300	24,450	24,650	24,463	1.778.400
17 ago 2021	25,950	26,000	25,000	25,050	24,860	1.054.650
16 ago 2021	25,600	26,500	25,600	26,050	25,852	1.996.792
13 ago 2021	25,450	25,750	24,900	25,750	25,555	1.405.858
12 ago 2021	26,150	26,250	25,550	25,650	25,455	1.465.658
11 ago 2021	26,500	26,550	26,000	26,300	26,100	3.881.276
10 ago 2021	26,500	26,500	25,550	26,300	26,100	1.147.417
09 ago 2021	25,000	26,450	24,900	26,400	26,200	1.228.889
06 ago 2021	26,750	27,000	24,350	24,950	24,761	5.701.709
05 ago 2021	27,600	27,850	26,400	26,750	26,547	1.235.331
04 ago 2021	28,000	28,000	27,350	27,500	27,291	719.208
03 ago 2021	26,500	28,000	26,400	27,900	27,688	2.054.532
02 ago 2021	26,450	26,800	26,200	26,400	26,200	1.456.632
30 jul 2021	26,500	26,850	26,350	26,350	26,150	3.067.944
29 jul 2021	26,700	27,100	26,550	26,650	26,448	1.354.018
28 jul 2021	26,450	27,300	26,450	26,700	26,497	1.855.823
27 jul 2021	27,450	27,750	26,350	26,500	26,299	1.469.766
26 jul 2021	27,950	28,100	27,050	27,200	26,994	1.423.000
23 jul 2021	28,100	28,400	28,050	28,100	27,887	1.411.329
22 jul 2021	28,450	28,750	28,200	28,250	28,036	753.814
21 jul 2021	28,250	28,400	27,900	28,250	28,036	1.073.750
20 jul 2021	28,000	28,300	27,650	27,750	27,539	1.025.209
19 jul 2021	28,450	28,450	28,000	28,100	27,887	1.221.000
16 jul 2021	28,800	28,900	28,550	28,750	28,532	747.623
15 jul 2021	28,000	28,900	28,000	28,800	28,581	1.116.098
14 jul 2021	28,800	28,800	28,000	28,200	27,986	1.474.076
13 jul 2021	29,100	29,450	28,800	29,000	28,780	889.219
12 jul 2021	29,000	29,800	28,850	29,100	28,879	1.585.711
09 jul 2021	28,550	29,250	28,050	29,200	28,978	3.018.659
08 jul 2021	29,300	29,300	28,500	28,850	28,631	4.294.008
07 jul 2021	30,700	30,700	28,900	29,750	29,524	2.856.181
06 jul 2021	30,200	30,700	30,200	30,700	30,467	1.847.446
05 jul 2021	29,700	30,200	29,700	30,200	29,971	2.798.598
02 jul 2021	28,800	29,750	28,700	29,750	29,524	3.023.748
30 jun 2021	29,350	29,650	29,350	29,600	29,375	2.016.373
29 jun 2021	29,600	29,700	29,350	29,600	29,375	1.765.149
28 jun 2021	29,250	29,600	29,050	29,600	29,375	1.717.882
25 jun 2021	29,700	29,700	29,000	29,250	29,028	1.315.611
24 jun 2021	29,750	29,800	29,500	29,700	29,475	1.433.793
23 jun 2021	28,850	29,750	28,700	29,750	29,524	4.107.076
22 jun 2021	28,250	28,750	28,250	28,750	28,532	2.263.919
21 jun 2021	28,050	28,250	27,750	28,250	28,036	2.627.877
18 jun 2021	27,900	28,050	27,750	28,050	27,837	5.531.346
17 jun 2021	28,300	28,450	27,950	28,250	28,036	2.779.483
16 jun 2021	28,250	28,300	27,950	28,100	27,887	2.473.887
15 jun 2021	28,450	28,500	27,950	28,150	27,936	1.376.596
11 jun 2021	28,300	28,450	28,300	28,450	28,234	1.716.138
10 jun 2021	28,050	28,350	28,000	28,300	28,085	1.966.487
09 jun 2021	27,450	28,050	27,450	28,050	27,837	2.442.902
08 jun 2021	27,400	27,450	27,150	27,450	27,242	1.156.769
07 jun 2021	27,100	27,450	26,700	27,400	27,192	1.656.506
04 jun 2021	26,750	27,100	26,600	27,100	26,894	1.816.360
03 jun 2021	26,700	27,000	26,300	27,000	26,795	2.847.268
02 jun 2021	26,600	26,850	26,500	26,700	26,497	2.794.281
01 jun 2021	26,700	26,850	26,500	26,850	26,646	1.311.660
31 may 2021	26,600	26,950	26,300	26,800	26,597	2.302.383
28 may 2021	27,000	27,050	26,550	26,750	26,547	7.717.430
27 may 2021	25,550	26,900	25,500	26,800	26,597	14.201.012
26 may 2021	25,400	25,500	25,050	25,450	25,257	4.311.894
25 may 2021	24,850	25,950	24,850	25,250	25,058	2.925.767
24 may 2021	24,100	24,450	24,100	24,450	24,264	3.880.067
21 may 2021	24,150	24,300	23,950	24,200	24,016	2.140.783
20 may 2021	24,450	24,450	23,900	24,150	23,967	2.853.896
18 may 2021	23,800	24,550	23,800	24,450	24,264	3.171.874
17 may 2021	23,650	23,850	23,350	23,800	23,619	2.021.057
14 may 2021	23,600	23,950	23,400	23,650	23,470	3.459.670
13 may 2021	23,700	23,850	23,400	23,600	23,421	2.427.455
12 may 2021	23,750	24,000	23,500	23,850	23,669	4.944.892
11 may 2021	23,950	24,200	23,800	24,050	23,867	3.149.890
10 may 2021	23,600	24,450	23,300	24,450	24,264	2.399.114
07 may 2021	24,100	24,100	23,650	23,750	23,570	2.918.979
06 may 2021	24,050	24,250	23,650	24,100	23,917	2.972.445
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5004.455,48+6,50(+0,15%)

Nasdaq15.047,70-4,50(-0,03%)

NIKKEI 22530.276,13+27,32(+0,09%)

Dólar/Euro1,1729+0,0011(+0,09%)

Petróleo Brent79,00+0,91(+1,17%)

BTC-EUR37.586,69+1.320,93(+3,64%)

Wharf (Holdings) Limited (0004.HK)

S&P 500
4.455,48
+6,50(+0,15%)

Nasdaq
15.047,70
-4,50(-0,03%)

NIKKEI 225
30.276,13
+27,32(+0,09%)

Dólar/Euro
1,1729
+0,0011(+0,09%)

Petróleo Brent
79,00
+0,91(+1,17%)

BTC-EUR
37.586,69
+1.320,93(+3,64%)