Mercados españoles abiertos en 6 hrs 50 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,58 +0,14 (+0,17%) Bitcoin EUR
54.387,84 -2.250,01 (-3,97%)
Power Assets Holdings Limited (0006.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 45,050 | 45,500 | 44,700 | 45,050 | 45,050 | 1.955.092 |
| 29 abr 2024 | 45,250 | 45,600 | 44,550 | 44,900 | 44,900 | 2.471.558 |
| 26 abr 2024 | 45,600 | 45,850 | 45,050 | 45,100 | 45,100 | 2.567.581 |
| 25 abr 2024 | 44,700 | 45,550 | 44,650 | 45,450 | 45,450 | 2.520.944 |
| 24 abr 2024 | 44,850 | 44,900 | 44,450 | 44,700 | 44,700 | 1.802.675 |
| 23 abr 2024 | 43,800 | 44,800 | 43,800 | 44,500 | 44,500 | 1.814.596 |
| 22 abr 2024 | 43,450 | 44,200 | 43,050 | 44,050 | 44,050 | 2.046.973 |
| 19 abr 2024 | 43,000 | 43,350 | 42,550 | 43,300 | 43,300 | 2.152.051 |
| 18 abr 2024 | 43,700 | 43,700 | 42,850 | 43,100 | 43,100 | 3.440.308 |
| 17 abr 2024 | 43,250 | 43,750 | 43,050 | 43,650 | 43,650 | 2.109.836 |
| 16 abr 2024 | 43,400 | 43,800 | 43,000 | 43,250 | 43,250 | 2.326.481 |
| 15 abr 2024 | 44,350 | 44,500 | 43,250 | 44,050 | 44,050 | 3.177.532 |
| 12 abr 2024 | 45,600 | 45,600 | 44,500 | 44,550 | 44,550 | 2.873.118 |
| 11 abr 2024 | 45,650 | 45,700 | 45,100 | 45,500 | 45,500 | 2.084.426 |
| 10 abr 2024 | 46,300 | 46,450 | 46,050 | 46,300 | 46,300 | 1.510.262 |
| 09 abr 2024 | 45,500 | 46,450 | 45,400 | 45,850 | 45,850 | 1.958.107 |
| 08 abr 2024 | 45,000 | 45,450 | 44,700 | 45,150 | 45,150 | 1.658.423 |
| 05 abr 2024 | 45,550 | 45,550 | 44,700 | 45,200 | 45,200 | 2.426.963 |
| 03 abr 2024 | 45,500 | 45,750 | 45,000 | 45,100 | 45,100 | 4.074.583 |
| 02 abr 2024 | 45,900 | 46,900 | 45,550 | 45,750 | 45,750 | 3.627.735 |
| 28 mar 2024 | 46,000 | 46,150 | 45,700 | 45,800 | 45,800 | 2.583.421 |
| 27 mar 2024 | 46,900 | 46,900 | 45,900 | 46,000 | 46,000 | 1.909.066 |
| 26 mar 2024 | 47,400 | 47,400 | 46,400 | 46,450 | 46,450 | 2.516.258 |
| 25 mar 2024 | 46,700 | 47,500 | 46,700 | 46,850 | 46,850 | 1.778.689 |
| 22 mar 2024 | 46,650 | 46,950 | 45,850 | 46,700 | 46,700 | 3.216.515 |
| 21 mar 2024 | 46,400 | 47,300 | 46,100 | 47,050 | 47,050 | 2.172.694 |
| 20 mar 2024 | 46,200 | 46,350 | 45,800 | 45,800 | 45,800 | 1.066.579 |
| 19 mar 2024 | 45,900 | 46,400 | 45,650 | 45,950 | 45,950 | 1.886.303 |
| 18 mar 2024 | 46,150 | 46,300 | 45,950 | 46,100 | 46,100 | 1.076.451 |
| 15 mar 2024 | 46,350 | 46,350 | 45,600 | 46,150 | 46,150 | 4.121.385 |
| 14 mar 2024 | 46,500 | 46,500 | 45,900 | 46,350 | 46,350 | 2.167.262 |
| 13 mar 2024 | 46,300 | 46,900 | 46,300 | 46,600 | 46,600 | 2.678.011 |
| 12 mar 2024 | 46,000 | 46,900 | 46,000 | 46,450 | 46,450 | 2.787.533 |
| 11 mar 2024 | 46,450 | 46,900 | 46,000 | 46,150 | 46,150 | 1.591.573 |
| 08 mar 2024 | 47,200 | 47,550 | 46,350 | 46,450 | 46,450 | 1.837.275 |
| 07 mar 2024 | 47,000 | 47,450 | 46,950 | 47,250 | 47,250 | 1.657.591 |
| 06 mar 2024 | 46,500 | 47,250 | 46,350 | 47,000 | 47,000 | 1.585.948 |
| 05 mar 2024 | 47,100 | 47,700 | 46,400 | 46,700 | 46,700 | 1.714.465 |
| 04 mar 2024 | 47,050 | 47,800 | 47,000 | 47,500 | 47,500 | 2.405.052 |
| 01 mar 2024 | 46,900 | 47,700 | 46,450 | 47,100 | 47,100 | 2.999.377 |
| 29 feb 2024 | 48,000 | 48,000 | 47,000 | 47,100 | 47,100 | 4.787.745 |
| 28 feb 2024 | 47,550 | 48,150 | 47,400 | 48,000 | 48,000 | 3.204.222 |
| 27 feb 2024 | 47,000 | 47,700 | 46,850 | 47,550 | 47,550 | 3.028.836 |
| 26 feb 2024 | 46,750 | 47,200 | 46,750 | 46,950 | 46,950 | 1.854.020 |
| 23 feb 2024 | 46,750 | 47,400 | 46,750 | 47,000 | 47,000 | 2.490.087 |
| 22 feb 2024 | 46,800 | 46,850 | 46,250 | 46,750 | 46,750 | 1.322.238 |
| 21 feb 2024 | 46,900 | 47,650 | 46,750 | 46,850 | 46,850 | 3.465.964 |
| 20 feb 2024 | 45,900 | 46,900 | 45,850 | 46,900 | 46,900 | 2.501.280 |
| 19 feb 2024 | 45,300 | 46,200 | 45,300 | 46,000 | 46,000 | 1.952.433 |
| 16 feb 2024 | 45,400 | 45,700 | 45,200 | 45,300 | 45,300 | 2.079.719 |
| 15 feb 2024 | 45,100 | 45,500 | 45,000 | 45,150 | 45,150 | 1.523.278 |
| 14 feb 2024 | 45,750 | 45,750 | 45,150 | 45,500 | 45,500 | 1.893.240 |
| 09 feb 2024 | 45,900 | 45,900 | 45,900 | 45,900 | 45,900 | - |
| 08 feb 2024 | 46,950 | 47,250 | 45,700 | 45,850 | 45,850 | 3.646.767 |
| 07 feb 2024 | 46,400 | 47,150 | 46,400 | 46,450 | 46,450 | 2.675.166 |
| 06 feb 2024 | 46,200 | 46,800 | 45,950 | 46,700 | 46,700 | 2.832.700 |
| 05 feb 2024 | 45,800 | 46,800 | 45,800 | 46,400 | 46,400 | 4.367.343 |
| 02 feb 2024 | 46,000 | 46,300 | 45,600 | 46,300 | 46,300 | 3.868.435 |
| 01 feb 2024 | 45,550 | 46,150 | 45,500 | 45,600 | 45,600 | 3.737.002 |
| 31 ene 2024 | 45,450 | 45,950 | 45,200 | 45,800 | 45,800 | 4.811.494 |
| 30 ene 2024 | 46,000 | 46,150 | 45,100 | 45,350 | 45,350 | 5.455.312 |
| 29 ene 2024 | 45,800 | 46,450 | 45,650 | 46,000 | 46,000 | 3.186.829 |
| 26 ene 2024 | 45,750 | 46,350 | 45,550 | 45,750 | 45,750 | 3.251.514 |
| 25 ene 2024 | 45,400 | 46,050 | 45,150 | 46,000 | 46,000 | 5.382.331 |
| 24 ene 2024 | 44,700 | 45,500 | 44,500 | 45,500 | 45,500 | 6.691.958 |
| 23 ene 2024 | 44,000 | 45,100 | 43,700 | 44,850 | 44,850 | 4.804.842 |
| 22 ene 2024 | 44,000 | 44,150 | 43,400 | 44,000 | 44,000 | 3.324.965 |
| 19 ene 2024 | 44,000 | 44,450 | 43,650 | 44,000 | 44,000 | 2.402.127 |
| 18 ene 2024 | 43,500 | 44,350 | 43,150 | 44,100 | 44,100 | 2.692.141 |
| 17 ene 2024 | 44,300 | 44,350 | 43,050 | 43,500 | 43,500 | 4.503.974 |
| 16 ene 2024 | 45,400 | 45,550 | 44,300 | 44,450 | 44,450 | 2.991.036 |
| 15 ene 2024 | 44,300 | 44,300 | 44,300 | 44,300 | 44,300 | - |
| 12 ene 2024 | 44,400 | 44,650 | 44,150 | 44,400 | 44,400 | 1.526.992 |
| 11 ene 2024 | 44,550 | 45,150 | 44,150 | 44,800 | 44,800 | 2.036.518 |
| 10 ene 2024 | 44,250 | 44,600 | 44,250 | 44,550 | 44,550 | 2.607.801 |
| 09 ene 2024 | 44,600 | 45,000 | 44,450 | 44,600 | 44,600 | 1.372.146 |
| 08 ene 2024 | 45,000 | 45,000 | 44,200 | 44,450 | 44,450 | 1.720.976 |
| 05 ene 2024 | 44,750 | 45,150 | 44,450 | 45,000 | 45,000 | 1.675.637 |
| 04 ene 2024 | 44,650 | 45,200 | 44,150 | 45,150 | 45,150 | 2.976.657 |
| 03 ene 2024 | 45,200 | 45,200 | 44,050 | 44,850 | 44,850 | 2.796.094 |
| 02 ene 2024 | 45,250 | 45,400 | 44,750 | 45,300 | 45,300 | 1.920.891 |
| 29 dic 2023 | 44,950 | 45,250 | 44,550 | 45,250 | 45,250 | 2.101.684 |
| 28 dic 2023 | 44,350 | 45,050 | 44,300 | 44,950 | 44,950 | 2.123.753 |
| 27 dic 2023 | 44,700 | 44,800 | 44,350 | 44,600 | 44,600 | 1.927.812 |
| 22 dic 2023 | 44,200 | 44,800 | 44,100 | 44,500 | 44,500 | 2.134.753 |
| 21 dic 2023 | 43,400 | 44,350 | 43,350 | 44,150 | 44,150 | 1.616.231 |
| 20 dic 2023 | 44,300 | 44,500 | 43,650 | 43,850 | 43,850 | 3.026.967 |
| 19 dic 2023 | 44,500 | 44,500 | 43,850 | 44,000 | 44,000 | 2.906.791 |
| 18 dic 2023 | 44,150 | 44,800 | 43,900 | 44,650 | 44,650 | 4.026.612 |
| 15 dic 2023 | 44,100 | 44,750 | 43,700 | 44,350 | 44,350 | 6.556.381 |
| 14 dic 2023 | 42,000 | 44,200 | 41,900 | 44,100 | 44,100 | 9.416.979 |
| 13 dic 2023 | 42,700 | 42,700 | 41,100 | 41,500 | 41,500 | 3.285.356 |
| 12 dic 2023 | 42,000 | 42,800 | 41,600 | 42,700 | 42,700 | 4.575.006 |
| 11 dic 2023 | 40,850 | 42,000 | 40,850 | 42,000 | 42,000 | 3.466.475 |
| 08 dic 2023 | 41,200 | 41,800 | 41,050 | 41,600 | 41,600 | 3.870.006 |
| 07 dic 2023 | 40,600 | 41,300 | 40,600 | 41,300 | 41,300 | 3.319.468 |
| 06 dic 2023 | 40,450 | 41,100 | 40,200 | 41,000 | 41,000 | 3.726.848 |
| 05 dic 2023 | 40,350 | 40,450 | 40,100 | 40,350 | 40,350 | 2.122.092 |
| 04 dic 2023 | 41,050 | 41,050 | 40,200 | 40,350 | 40,350 | 3.950.493 |
| 01 dic 2023 | 40,650 | 40,650 | 40,100 | 40,450 | 40,450 | 5.022.487 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.