Mercados españoles cerrados en 3 hrs 21 min
IBEX 35
11.308,70 -30,80 (-0,27%) Euro Stoxx 50
5.036,56 -37,78 (-0,74%) Dólar/Euro
1,0867 +0,0006 (+0,05%) Petróleo Brent
82,27 -1,44 (-1,72%) Oro
2.427,40 -11,10 (-0,46%) Bitcoin EUR
65.517,92 +3.806,52 (+6,17%)
Hang Lung Group Limited (0010.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 9,300 | 9,300 | 9,020 | 9,060 | 9,060 | 2.915.086 |
| 20 may 2024 | 9,270 | 9,320 | 9,200 | 9,300 | 9,300 | 1.822.000 |
| 17 may 2024 | 9,190 | 9,230 | 9,100 | 9,210 | 9,210 | 2.305.500 |
| 16 may 2024 | 9,100 | 9,220 | 9,050 | 9,140 | 9,140 | 6.144.001 |
| 14 may 2024 | 9,230 | 9,360 | 9,010 | 9,060 | 9,060 | 2.557.125 |
| 13 may 2024 | 9,020 | 9,210 | 9,000 | 9,180 | 9,180 | 2.914.000 |
| 10 may 2024 | 8,800 | 9,040 | 8,800 | 9,000 | 9,000 | 3.997.210 |
| 09 may 2024 | 8,750 | 8,840 | 8,690 | 8,750 | 8,750 | 2.400.762 |
| 08 may 2024 | 8,980 | 8,980 | 8,640 | 8,710 | 8,710 | 2.621.611 |
| 08 may 2024 | 0.65 Dividendo | |||||
| 07 may 2024 | 9,550 | 9,610 | 9,470 | 9,530 | 8,880 | 1.857.196 |
| 06 may 2024 | 9,600 | 9,680 | 9,500 | 9,550 | 8,899 | 3.217.070 |
| 03 may 2024 | 9,530 | 9,600 | 9,470 | 9,560 | 8,908 | 3.903.000 |
| 02 may 2024 | 9,350 | 9,620 | 9,320 | 9,500 | 8,852 | 4.540.000 |
| 30 abr 2024 | 9,400 | 9,440 | 9,250 | 9,320 | 8,684 | 1.599.000 |
| 29 abr 2024 | 9,190 | 9,490 | 9,160 | 9,380 | 8,740 | 2.588.000 |
| 26 abr 2024 | 9,060 | 9,220 | 9,060 | 9,190 | 8,563 | 1.485.000 |
| 25 abr 2024 | 9,110 | 9,190 | 9,080 | 9,140 | 8,517 | 766.000 |
| 24 abr 2024 | 8,950 | 9,130 | 8,950 | 9,130 | 8,507 | 1.023.000 |
| 23 abr 2024 | 8,990 | 9,010 | 8,900 | 8,920 | 8,312 | 1.031.211 |
| 22 abr 2024 | 8,900 | 9,020 | 8,900 | 8,990 | 8,377 | 644.000 |
| 19 abr 2024 | 8,820 | 8,850 | 8,730 | 8,820 | 8,218 | 659.000 |
| 18 abr 2024 | 8,800 | 8,910 | 8,780 | 8,820 | 8,218 | 385.000 |
| 17 abr 2024 | 8,790 | 8,820 | 8,770 | 8,800 | 8,200 | 508.000 |
| 16 abr 2024 | 8,870 | 8,870 | 8,760 | 8,780 | 8,181 | 1.484.400 |
| 15 abr 2024 | 8,950 | 8,950 | 8,870 | 8,870 | 8,265 | 1.442.300 |
| 12 abr 2024 | 9,130 | 9,130 | 8,960 | 8,960 | 8,349 | 1.626.170 |
| 11 abr 2024 | 9,180 | 9,180 | 9,030 | 9,080 | 8,461 | 1.512.000 |
| 10 abr 2024 | 9,120 | 9,220 | 9,120 | 9,180 | 8,554 | 1.823.070 |
| 09 abr 2024 | 9,050 | 9,120 | 9,050 | 9,100 | 8,479 | 849.698 |
| 08 abr 2024 | 9,090 | 9,100 | 9,010 | 9,030 | 8,414 | 898.457 |
| 05 abr 2024 | 9,150 | 9,150 | 9,010 | 9,010 | 8,395 | 1.083.640 |
| 03 abr 2024 | 9,090 | 9,120 | 9,080 | 9,100 | 8,479 | 801.000 |
| 02 abr 2024 | 9,160 | 9,160 | 9,050 | 9,070 | 8,451 | 1.667.000 |
| 28 mar 2024 | 9,040 | 9,060 | 8,970 | 9,010 | 8,395 | 1.144.000 |
| 27 mar 2024 | 9,030 | 9,100 | 9,000 | 9,030 | 8,414 | 1.587.125 |
| 26 mar 2024 | 9,100 | 9,100 | 8,990 | 9,020 | 8,405 | 766.000 |
| 25 mar 2024 | 9,040 | 9,080 | 8,980 | 9,010 | 8,395 | 929.667 |
| 22 mar 2024 | 9,110 | 9,110 | 9,000 | 9,040 | 8,423 | 1.447.000 |
| 21 mar 2024 | 9,050 | 9,210 | 9,050 | 9,160 | 8,535 | 1.647.000 |
| 20 mar 2024 | 9,070 | 9,160 | 9,010 | 9,040 | 8,423 | 1.059.000 |
| 19 mar 2024 | 9,210 | 9,210 | 9,050 | 9,050 | 8,433 | 1.327.202 |
| 18 mar 2024 | 9,140 | 9,300 | 9,100 | 9,210 | 8,582 | 993.477 |
| 15 mar 2024 | 9,150 | 9,290 | 9,070 | 9,070 | 8,451 | 2.768.101 |
| 14 mar 2024 | 9,220 | 9,270 | 9,190 | 9,200 | 8,573 | 1.202.054 |
| 13 mar 2024 | 9,340 | 9,340 | 9,190 | 9,190 | 8,563 | 1.570.479 |
| 12 mar 2024 | 9,060 | 9,360 | 9,060 | 9,340 | 8,703 | 2.012.627 |
| 11 mar 2024 | 9,000 | 9,070 | 8,970 | 9,060 | 8,442 | 1.454.606 |
| 08 mar 2024 | 9,090 | 9,090 | 8,970 | 8,980 | 8,368 | 1.472.016 |
| 07 mar 2024 | 8,980 | 9,050 | 8,920 | 8,920 | 8,312 | 2.228.711 |
| 06 mar 2024 | 8,900 | 9,000 | 8,860 | 8,910 | 8,302 | 2.267.000 |
| 05 mar 2024 | 9,130 | 9,130 | 8,860 | 8,890 | 8,284 | 4.429.000 |
| 04 mar 2024 | 9,200 | 9,280 | 9,130 | 9,130 | 8,507 | 1.666.000 |
| 01 mar 2024 | 9,130 | 9,240 | 9,090 | 9,200 | 8,573 | 5.757.304 |
| 29 feb 2024 | 9,290 | 9,310 | 9,110 | 9,110 | 8,489 | 30.068.054 |
| 28 feb 2024 | 9,330 | 9,490 | 9,260 | 9,310 | 8,675 | 3.512.000 |
| 27 feb 2024 | 9,360 | 9,360 | 9,180 | 9,300 | 8,666 | 3.162.000 |
| 26 feb 2024 | 9,420 | 9,460 | 9,330 | 9,350 | 8,712 | 2.162.000 |
| 23 feb 2024 | 9,430 | 9,470 | 9,320 | 9,420 | 8,778 | 1.546.202 |
| 22 feb 2024 | 9,300 | 9,450 | 9,200 | 9,430 | 8,787 | 2.768.315 |
| 21 feb 2024 | 9,130 | 9,460 | 9,080 | 9,300 | 8,666 | 3.713.918 |
| 20 feb 2024 | 9,410 | 9,410 | 9,060 | 9,120 | 8,498 | 3.881.000 |
| 19 feb 2024 | 9,550 | 9,550 | 9,300 | 9,320 | 8,684 | 2.274.000 |
| 16 feb 2024 | 9,380 | 9,550 | 9,010 | 9,550 | 8,899 | 3.263.500 |
| 15 feb 2024 | 9,460 | 9,460 | 9,260 | 9,380 | 8,740 | 1.651.250 |
| 14 feb 2024 | 9,530 | 9,530 | 9,170 | 9,460 | 8,815 | 2.989.110 |
| 09 feb 2024 | 9,550 | 9,550 | 9,400 | 9,500 | 8,852 | 883.000 |
| 08 feb 2024 | 9,880 | 9,880 | 9,540 | 9,580 | 8,927 | 1.228.000 |
| 07 feb 2024 | 9,810 | 9,880 | 9,690 | 9,730 | 9,066 | 484.456 |
| 06 feb 2024 | 9,580 | 9,770 | 9,460 | 9,770 | 9,104 | 1.109.654 |
| 05 feb 2024 | 9,650 | 9,670 | 9,350 | 9,540 | 8,889 | 2.042.000 |
| 02 feb 2024 | 9,690 | 9,890 | 9,570 | 9,660 | 9,001 | 2.599.000 |
| 01 feb 2024 | 9,520 | 9,710 | 9,410 | 9,670 | 9,010 | 2.474.000 |
| 31 ene 2024 | 9,600 | 9,660 | 9,380 | 9,410 | 8,768 | 3.978.537 |
| 30 ene 2024 | 9,810 | 9,900 | 9,600 | 9,600 | 8,945 | 2.763.000 |
| 29 ene 2024 | 9,990 | 10,000 | 9,730 | 9,850 | 9,178 | 1.108.216 |
| 26 ene 2024 | 9,960 | 10,160 | 9,900 | 9,990 | 9,309 | 1.399.000 |
| 25 ene 2024 | 9,850 | 9,970 | 9,840 | 9,900 | 9,225 | 638.000 |
| 24 ene 2024 | 9,510 | 9,770 | 9,510 | 9,770 | 9,104 | 1.302.161 |
| 23 ene 2024 | 9,510 | 9,640 | 9,470 | 9,540 | 8,889 | 1.395.000 |
| 22 ene 2024 | 9,930 | 9,930 | 9,460 | 9,490 | 8,843 | 1.695.000 |
| 19 ene 2024 | 10,020 | 10,020 | 9,870 | 9,920 | 9,243 | 450.452 |
| 18 ene 2024 | 9,850 | 9,980 | 9,700 | 9,910 | 9,234 | 1.133.000 |
| 17 ene 2024 | 10,140 | 10,140 | 9,700 | 9,710 | 9,048 | 2.814.000 |
| 16 ene 2024 | 10,280 | 10,280 | 10,140 | 10,140 | 9,448 | 501.100 |
| 15 ene 2024 | 10,300 | 10,300 | 10,160 | 10,260 | 9,560 | 490.142 |
| 12 ene 2024 | 10,240 | 10,340 | 10,240 | 10,300 | 9,597 | 525.000 |
| 11 ene 2024 | 10,160 | 10,280 | 10,140 | 10,220 | 9,523 | 1.695.000 |
| 10 ene 2024 | 10,160 | 10,160 | 10,080 | 10,100 | 9,411 | 600.882 |
| 09 ene 2024 | 10,120 | 10,260 | 10,120 | 10,160 | 9,467 | 1.214.000 |
| 08 ene 2024 | 10,200 | 10,300 | 10,160 | 10,160 | 9,467 | 784.939 |
| 05 ene 2024 | 10,400 | 10,400 | 10,220 | 10,220 | 9,523 | 2.121.000 |
| 04 ene 2024 | 10,500 | 10,500 | 10,360 | 10,380 | 9,672 | 1.832.000 |
| 03 ene 2024 | 10,600 | 10,600 | 10,440 | 10,520 | 9,802 | 683.000 |
| 02 ene 2024 | 10,640 | 10,700 | 10,580 | 10,620 | 9,896 | 1.587.000 |
| 29 dic 2023 | 10,580 | 10,700 | 10,580 | 10,640 | 9,914 | 1.090.000 |
| 28 dic 2023 | 10,420 | 10,620 | 10,420 | 10,600 | 9,877 | 1.302.000 |
| 27 dic 2023 | 10,400 | 10,480 | 10,340 | 10,420 | 9,709 | 274.000 |
| 22 dic 2023 | 10,460 | 10,500 | 10,380 | 10,400 | 9,691 | 433.000 |
| 21 dic 2023 | 10,380 | 10,460 | 10,360 | 10,460 | 9,747 | 707.000 |
| *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.