Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.825,29 +656,12 (+1,13%)
PCCW Limited (0008.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,910 | 3,950 | 3,900 | 3,930 | 3,930 | 6.264.408 |
| 02 may 2024 | 3,910 | 3,930 | 3,900 | 3,910 | 3,910 | 5.805.966 |
| 30 abr 2024 | 3,940 | 3,950 | 3,920 | 3,920 | 3,920 | 1.936.648 |
| 29 abr 2024 | 3,940 | 3,960 | 3,900 | 3,930 | 3,930 | 4.663.559 |
| 26 abr 2024 | 3,940 | 3,940 | 3,920 | 3,940 | 3,940 | 3.143.814 |
| 25 abr 2024 | 3,910 | 3,940 | 3,910 | 3,930 | 3,930 | 2.656.376 |
| 24 abr 2024 | 3,900 | 3,930 | 3,890 | 3,920 | 3,920 | 4.564.565 |
| 23 abr 2024 | 3,900 | 3,900 | 3,850 | 3,880 | 3,880 | 3.114.428 |
| 22 abr 2024 | 3,870 | 3,900 | 3,850 | 3,890 | 3,890 | 4.066.106 |
| 19 abr 2024 | 3,860 | 3,870 | 3,840 | 3,850 | 3,850 | 4.633.180 |
| 18 abr 2024 | 3,900 | 3,900 | 3,850 | 3,850 | 3,850 | 5.493.180 |
| 17 abr 2024 | 3,870 | 3,900 | 3,850 | 3,900 | 3,900 | 2.990.220 |
| 16 abr 2024 | 3,900 | 3,910 | 3,850 | 3,870 | 3,870 | 5.693.414 |
| 15 abr 2024 | 3,920 | 3,930 | 3,880 | 3,900 | 3,900 | 4.787.592 |
| 12 abr 2024 | 3,950 | 3,970 | 3,910 | 3,920 | 3,920 | 3.282.258 |
| 11 abr 2024 | 3,960 | 3,960 | 3,930 | 3,940 | 3,940 | 4.416.147 |
| 10 abr 2024 | 3,930 | 3,960 | 3,910 | 3,940 | 3,940 | 4.073.158 |
| 09 abr 2024 | 3,910 | 3,940 | 3,910 | 3,930 | 3,930 | 2.892.675 |
| 08 abr 2024 | 3,890 | 3,930 | 3,890 | 3,910 | 3,910 | 3.804.243 |
| 05 abr 2024 | 3,900 | 3,900 | 3,870 | 3,900 | 3,900 | 1.975.414 |
| 03 abr 2024 | 3,900 | 3,920 | 3,870 | 3,900 | 3,900 | 3.045.095 |
| 02 abr 2024 | 3,860 | 3,920 | 3,860 | 3,900 | 3,900 | 3.962.138 |
| 28 mar 2024 | 3,840 | 3,870 | 3,830 | 3,870 | 3,870 | 5.434.106 |
| 27 mar 2024 | 3,870 | 3,870 | 3,830 | 3,830 | 3,830 | 10.060.317 |
| 26 mar 2024 | 3,880 | 3,900 | 3,870 | 3,870 | 3,870 | 5.916.175 |
| 25 mar 2024 | 3,900 | 3,910 | 3,880 | 3,880 | 3,880 | 4.023.663 |
| 22 mar 2024 | 3,900 | 3,910 | 3,880 | 3,890 | 3,890 | 5.207.464 |
| 21 mar 2024 | 3,910 | 3,920 | 3,890 | 3,900 | 3,900 | 7.119.486 |
| 20 mar 2024 | 3,900 | 3,920 | 3,900 | 3,900 | 3,900 | 3.278.955 |
| 19 mar 2024 | 3,900 | 3,920 | 3,900 | 3,900 | 3,900 | 3.495.830 |
| 18 mar 2024 | 3,960 | 3,960 | 3,900 | 3,900 | 3,900 | 17.114.785 |
| 15 mar 2024 | 3,960 | 3,980 | 3,950 | 3,950 | 3,950 | 48.204.198 |
| 14 mar 2024 | 3,970 | 3,990 | 3,950 | 3,960 | 3,960 | 5.749.961 |
| 13 mar 2024 | 4,000 | 4,000 | 3,950 | 3,950 | 3,950 | 9.693.939 |
| 12 mar 2024 | 3,990 | 4,000 | 3,980 | 3,980 | 3,980 | 5.933.039 |
| 11 mar 2024 | 3,970 | 4,010 | 3,960 | 3,990 | 3,990 | 9.512.358 |
| 08 mar 2024 | 3,980 | 4,010 | 3,970 | 3,970 | 3,970 | 8.180.793 |
| 07 mar 2024 | 3,960 | 3,990 | 3,950 | 3,980 | 3,980 | 4.774.928 |
| 06 mar 2024 | 3,950 | 3,990 | 3,950 | 3,950 | 3,950 | 2.881.023 |
| 05 mar 2024 | 3,970 | 3,970 | 3,930 | 3,940 | 3,940 | 4.912.884 |
| 04 mar 2024 | 3,910 | 3,990 | 3,900 | 3,970 | 3,970 | 11.984.968 |
| 01 mar 2024 | 3,910 | 3,920 | 3,890 | 3,890 | 3,890 | 12.325.563 |
| 29 feb 2024 | 3,950 | 3,990 | 3,900 | 3,900 | 3,900 | 20.931.675 |
| 28 feb 2024 | 3,980 | 4,000 | 3,960 | 3,960 | 3,960 | 8.468.209 |
| 27 feb 2024 | 3,990 | 4,010 | 3,960 | 3,990 | 3,990 | 9.508.999 |
| 26 feb 2024 | 4,150 | 4,150 | 3,910 | 3,990 | 3,990 | 34.911.229 |
| 23 feb 2024 | 4,150 | 4,190 | 4,150 | 4,170 | 4,170 | 6.588.035 |
| 22 feb 2024 | 4,180 | 4,190 | 4,130 | 4,150 | 4,150 | 5.167.181 |
| 21 feb 2024 | 4,140 | 4,190 | 4,140 | 4,180 | 4,180 | 6.299.632 |
| 20 feb 2024 | 4,190 | 4,200 | 4,130 | 4,160 | 4,160 | 4.837.758 |
| 19 feb 2024 | 4,110 | 4,200 | 4,110 | 4,180 | 4,180 | 5.215.114 |
| 16 feb 2024 | 4,110 | 4,140 | 4,090 | 4,120 | 4,120 | 3.194.895 |
| 15 feb 2024 | 4,130 | 4,170 | 4,080 | 4,090 | 4,090 | 4.587.304 |
| 14 feb 2024 | 4,100 | 4,170 | 4,070 | 4,140 | 4,140 | 4.454.278 |
| 09 feb 2024 | 4,130 | 4,150 | 4,080 | 4,100 | 4,100 | 1.478.778 |
| 08 feb 2024 | 4,090 | 4,180 | 4,060 | 4,130 | 4,130 | 7.629.239 |
| 07 feb 2024 | 4,050 | 4,090 | 4,030 | 4,070 | 4,070 | 6.648.104 |
| 06 feb 2024 | 4,010 | 4,060 | 4,010 | 4,030 | 4,030 | 5.774.972 |
| 05 feb 2024 | 4,050 | 4,060 | 4,010 | 4,020 | 4,020 | 4.786.486 |
| 02 feb 2024 | 4,080 | 4,110 | 4,030 | 4,050 | 4,050 | 4.725.000 |
| 01 feb 2024 | 4,040 | 4,060 | 4,000 | 4,050 | 4,050 | 6.853.195 |
| 31 ene 2024 | 4,080 | 4,090 | 4,020 | 4,040 | 4,040 | 5.693.397 |
| 30 ene 2024 | 4,140 | 4,140 | 4,060 | 4,090 | 4,090 | 5.358.844 |
| 29 ene 2024 | 4,140 | 4,170 | 4,120 | 4,140 | 4,140 | 3.938.177 |
| 26 ene 2024 | 4,130 | 4,180 | 4,110 | 4,160 | 4,160 | 4.992.219 |
| 25 ene 2024 | 4,090 | 4,140 | 4,060 | 4,140 | 4,140 | 4.891.927 |
| 24 ene 2024 | 4,080 | 4,120 | 4,030 | 4,090 | 4,090 | 5.221.660 |
| 23 ene 2024 | 4,000 | 4,050 | 3,960 | 4,030 | 4,030 | 4.761.035 |
| 22 ene 2024 | 4,090 | 4,090 | 3,960 | 4,000 | 4,000 | 7.856.600 |
| 19 ene 2024 | 4,130 | 4,150 | 4,050 | 4,070 | 4,070 | 7.200.846 |
| 18 ene 2024 | 4,130 | 4,150 | 4,080 | 4,140 | 4,140 | 6.779.845 |
| 17 ene 2024 | 4,230 | 4,230 | 4,120 | 4,130 | 4,130 | 8.955.980 |
| 16 ene 2024 | 4,200 | 4,250 | 4,190 | 4,230 | 4,230 | 6.299.048 |
| 15 ene 2024 | 4,180 | 4,210 | 4,170 | 4,200 | 4,200 | 3.039.993 |
| 12 ene 2024 | 4,160 | 4,200 | 4,160 | 4,180 | 4,180 | 5.288.375 |
| 11 ene 2024 | 4,170 | 4,220 | 4,130 | 4,210 | 4,210 | 3.732.110 |
| 10 ene 2024 | 4,230 | 4,230 | 4,160 | 4,170 | 4,170 | 3.166.916 |
| 09 ene 2024 | 4,190 | 4,250 | 4,170 | 4,230 | 4,230 | 5.952.958 |
| 08 ene 2024 | 4,230 | 4,230 | 4,160 | 4,190 | 4,190 | 2.884.022 |
| 05 ene 2024 | 4,230 | 4,240 | 4,200 | 4,220 | 4,220 | 3.641.307 |
| 04 ene 2024 | 4,220 | 4,250 | 4,200 | 4,240 | 4,240 | 7.452.130 |
| 03 ene 2024 | 4,190 | 4,250 | 4,160 | 4,220 | 4,220 | 8.255.918 |
| 02 ene 2024 | 4,160 | 4,200 | 4,150 | 4,200 | 4,200 | 4.700.322 |
| 29 dic 2023 | 4,170 | 4,180 | 4,130 | 4,160 | 4,160 | 3.616.930 |
| 28 dic 2023 | 4,160 | 4,190 | 4,150 | 4,170 | 4,170 | 5.059.710 |
| 27 dic 2023 | 4,140 | 4,150 | 4,110 | 4,140 | 4,140 | 3.043.163 |
| 22 dic 2023 | 4,140 | 4,170 | 4,100 | 4,130 | 4,130 | 5.184.877 |
| 21 dic 2023 | 4,100 | 4,110 | 4,060 | 4,100 | 4,100 | 3.975.005 |
| 20 dic 2023 | 4,110 | 4,140 | 4,090 | 4,100 | 4,100 | 3.452.204 |
| 19 dic 2023 | 4,150 | 4,160 | 4,070 | 4,100 | 4,100 | 6.933.616 |
| 18 dic 2023 | 4,170 | 4,170 | 4,130 | 4,160 | 4,160 | 4.760.729 |
| 15 dic 2023 | 4,270 | 4,270 | 4,170 | 4,180 | 4,180 | 13.109.588 |
| 14 dic 2023 | 4,180 | 4,260 | 4,160 | 4,260 | 4,260 | 22.791.394 |
| 13 dic 2023 | 4,100 | 4,180 | 4,100 | 4,160 | 4,160 | 15.983.621 |
| 12 dic 2023 | 4,020 | 4,120 | 4,010 | 4,100 | 4,100 | 11.671.316 |
| 11 dic 2023 | 4,020 | 4,050 | 3,980 | 4,040 | 4,040 | 8.613.108 |
| 08 dic 2023 | 4,040 | 4,050 | 3,990 | 4,020 | 4,020 | 5.489.509 |
| 07 dic 2023 | 4,040 | 4,050 | 3,990 | 4,040 | 4,040 | 3.720.903 |
| 06 dic 2023 | 3,940 | 4,070 | 3,940 | 4,040 | 4,040 | 13.319.940 |
| 05 dic 2023 | 3,970 | 3,980 | 3,900 | 3,940 | 3,940 | 7.805.898 |
| *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.