0016.HK - Sun Hung Kai Properties Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 2019114,100114,900113,400114,400114,4004.090.872
16 sept. 2019117,300117,300114,300115,500115,5006.049.408
13 sept. 2019115,500117,200114,800117,200117,2004.637.980
12 sept. 2019118,200118,400116,600116,900116,9005.378.531
11 sept. 2019114,000119,300113,500117,800117,8007.160.166
10 sept. 2019114,500115,200113,600114,100114,1003.659.856
09 sept. 2019115,100115,600112,600114,200114,2003.999.503
06 sept. 2019115,900116,100113,600115,100115,1004.424.481
05 sept. 2019117,300117,300112,900115,100115,1009.352.407
04 sept. 2019108,000119,700108,000118,500118,50030.335.340
03 sept. 2019107,600109,000107,200107,900107,9006.823.749
02 sept. 2019109,200109,900107,400108,000108,0009.106.822
30 ago. 2019113,300113,700109,000111,100111,1008.392.971
29 ago. 2019112,500113,200111,600113,100113,1003.520.747
28 ago. 2019113,500114,200111,800113,200113,2003.971.780
27 ago. 2019112,900113,300111,400112,500112,5005.556.710
26 ago. 2019110,000111,900108,700111,900111,9007.893.251
23 ago. 2019114,900114,900112,900114,300114,3002.688.304
22 ago. 2019117,600117,600113,000114,300114,3005.726.162
21 ago. 2019117,200117,200115,300116,400116,4003.854.754
20 ago. 2019118,000119,900116,000116,700116,7006.091.134
19 ago. 2019119,500120,400118,000119,200119,2007.828.504
16 ago. 2019113,300117,700112,000116,800116,80013.596.742
15 ago. 2019106,600113,500106,000112,700112,70012.451.567
14 ago. 2019110,200110,400107,200108,300108,3007.204.363
13 ago. 2019110,000110,000108,000108,300108,3008.592.338
12 ago. 2019111,400113,000110,100110,300110,3006.236.586
09 ago. 2019114,600114,800111,700112,000112,0006.184.278
08 ago. 2019113,000115,000112,000114,200114,2006.928.092
07 ago. 2019114,100114,100111,300111,800111,8006.759.483
06 ago. 2019111,000114,800110,900113,400113,4009.101.278
05 ago. 2019119,700119,900113,700114,500114,50011.820.444
02 ago. 2019117,300121,200117,300120,800120,8005.537.569
01 ago. 2019125,000125,300121,500121,700121,70012.411.543
31 jul. 2019127,100128,400125,600126,900126,9004.226.515
30 jul. 2019126,200127,800126,200127,800127,8005.975.141
29 jul. 2019126,900127,900125,600127,200127,2008.496.635
26 jul. 2019128,000128,700127,000128,000128,0004.423.951
25 jul. 2019130,900131,000127,700128,800128,8006.030.326
24 jul. 2019132,400133,200130,100130,600130,6003.213.321
23 jul. 2019132,600132,800131,000131,600131,6002.923.666
22 jul. 2019135,000135,300131,300132,300132,3004.390.331
19 jul. 2019135,300135,800134,900135,800135,8002.090.482
18 jul. 2019136,000136,000134,200135,200135,2002.470.723
17 jul. 2019135,500136,000134,200136,000136,0001.776.776
16 jul. 2019135,400136,600133,900135,800135,8002.688.341
15 jul. 2019133,100135,400131,900135,200135,2002.192.394
12 jul. 2019135,200135,800134,300134,800134,8002.488.927
11 jul. 2019132,500135,800132,500134,600134,6003.745.039
10 jul. 2019133,100133,200131,400131,700131,7002.100.151
09 jul. 2019134,300134,800131,400131,400131,4003.684.005
08 jul. 2019134,800135,000132,300134,500134,5004.043.359
05 jul. 2019136,600137,200135,400136,600136,6001.635.806
04 jul. 2019135,100137,600134,900136,200136,2003.258.069
03 jul. 2019132,600135,500132,600134,700134,7003.309.641
02 jul. 2019132,900134,000132,000132,600132,6004.539.710
28 jun. 2019133,800133,800132,400132,500132,5003.117.666
27 jun. 2019132,300133,500131,500133,100133,1003.688.987
26 jun. 2019132,200133,000130,800131,400131,4003.558.374
25 jun. 2019134,200134,500133,400133,700133,7002.486.077
24 jun. 2019131,800134,900131,800134,500134,5003.393.963
21 jun. 2019134,400134,900132,600133,000133,0005.766.459
20 jun. 2019133,400134,800131,900134,400134,4003.162.465
19 jun. 2019131,800133,600131,100131,800131,8003.971.864
18 jun. 2019127,500131,300127,000130,200130,2005.726.844
17 jun. 2019125,900129,800125,900127,000127,0006.080.855
14 jun. 2019125,000126,000123,900125,900125,9004.965.170
13 jun. 2019123,700125,600122,000125,300125,3005.758.319
12 jun. 2019127,900127,900124,200125,100125,1006.367.413
11 jun. 2019130,000131,100128,800129,100129,1003.732.321
10 jun. 2019127,100129,400126,600128,900128,9004.293.990
06 jun. 2019124,000126,800123,800126,400126,4004.569.779
05 jun. 2019126,000126,300123,200124,100124,1003.506.359
04 jun. 2019123,800123,800122,100123,500123,5002.841.346
03 jun. 2019123,300123,900122,100123,600123,6005.078.221
31 may. 2019127,900129,000123,300124,100124,1009.998.314
30 may. 2019131,700131,700128,500129,700129,7005.856.566
29 may. 2019133,000133,400130,600130,700130,7005.437.978
28 may. 2019134,700135,000133,900134,000134,0006.244.219
27 may. 2019134,400135,400133,700135,300135,3001.865.193
24 may. 2019134,100135,000133,000134,600134,6002.920.736
23 may. 2019133,900135,000132,700134,100134,1002.908.629
22 may. 2019135,100135,500133,800134,600134,6002.592.936
21 may. 2019135,000135,500133,500133,900133,9002.750.667
20 may. 2019135,900135,900133,400135,000135,0004.104.804
17 may. 2019135,600135,600133,700134,000134,0002.273.102
16 may. 2019131,400136,000131,400134,800134,8003.726.863
15 may. 2019132,500133,000131,400132,300132,3003.057.673
14 may. 2019132,500133,600131,200132,900132,9005.066.988
10 may. 2019134,400134,800132,200134,000134,0004.514.310
09 may. 2019133,100135,000131,400132,800132,8004.989.248
08 may. 2019134,500135,400133,300134,500134,5003.154.547
07 may. 2019135,700135,700134,300135,100135,1002.257.911
06 may. 2019134,000134,900132,600134,400134,4004.853.943
03 may. 2019135,300137,800135,100137,100137,1005.723.698
02 may. 2019136,100136,300135,400135,900135,9003.195.212
30 abr. 2019135,500136,500135,000135,400135,4003.033.404
29 abr. 2019137,000137,000135,700136,200136,2003.883.002
26 abr. 2019136,000136,500135,000135,900135,9004.302.720
25 abr. 2019134,100137,000133,900135,200135,20012.135.375
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines