Mercados españoles cerrados
S&P 500
5.193,23 +12,49 (+0,24%) Nasdaq
16.374,87 +25,62 (+0,16%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,50 +0,17 (+0,20%) Bitcoin EUR
58.986,60 +53,94 (+0,09%)
Swire Pacific Limited (0019.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 68,500 | 69,100 | 68,250 | 68,800 | 68,800 | 1.421.708 |
| 06 may 2024 | 67,700 | 68,800 | 66,500 | 68,500 | 68,500 | 1.039.312 |
| 03 may 2024 | 67,000 | 68,300 | 66,400 | 67,750 | 67,750 | 1.917.289 |
| 02 may 2024 | 66,400 | 66,800 | 64,950 | 65,900 | 65,900 | 1.394.052 |
| 30 abr 2024 | 66,000 | 67,000 | 65,450 | 66,500 | 66,500 | 1.314.978 |
| 29 abr 2024 | 65,000 | 66,500 | 65,000 | 65,100 | 65,100 | 1.447.617 |
| 26 abr 2024 | 62,550 | 65,500 | 62,550 | 65,100 | 65,100 | 2.321.169 |
| 25 abr 2024 | 62,600 | 63,850 | 62,600 | 63,400 | 63,400 | 1.165.355 |
| 24 abr 2024 | 61,550 | 62,950 | 61,450 | 62,500 | 62,500 | 1.256.360 |
| 23 abr 2024 | 60,800 | 62,400 | 60,850 | 61,550 | 61,550 | 754.512 |
| 22 abr 2024 | 60,800 | 62,350 | 60,800 | 61,500 | 61,500 | 812.508 |
| 19 abr 2024 | 60,750 | 61,250 | 59,750 | 60,800 | 60,800 | 887.449 |
| 18 abr 2024 | 60,250 | 61,700 | 60,250 | 60,750 | 60,750 | 826.656 |
| 17 abr 2024 | 59,950 | 61,100 | 59,750 | 60,500 | 60,500 | 1.522.543 |
| 16 abr 2024 | 60,750 | 62,300 | 59,850 | 59,950 | 59,950 | 855.452 |
| 15 abr 2024 | 60,300 | 61,700 | 60,300 | 60,750 | 60,750 | 977.886 |
| 12 abr 2024 | 61,150 | 61,350 | 60,450 | 60,500 | 60,500 | 1.151.115 |
| 11 abr 2024 | 63,000 | 63,000 | 61,050 | 61,350 | 61,350 | 1.278.107 |
| 10 abr 2024 | 63,000 | 64,250 | 62,900 | 62,900 | 62,900 | 1.293.404 |
| 10 abr 2024 | 2 Dividendo | |||||
| 09 abr 2024 | 64,350 | 65,400 | 64,300 | 64,850 | 62,850 | 1.761.259 |
| 08 abr 2024 | 64,000 | 65,000 | 63,650 | 64,350 | 62,365 | 1.534.424 |
| 05 abr 2024 | 64,200 | 65,400 | 63,750 | 64,000 | 62,026 | 1.578.121 |
| 03 abr 2024 | 64,650 | 65,050 | 64,150 | 64,450 | 62,462 | 1.676.069 |
| 02 abr 2024 | 65,550 | 67,000 | 64,350 | 65,000 | 62,995 | 2.302.560 |
| 28 mar 2024 | 64,700 | 64,850 | 63,500 | 64,400 | 62,414 | 909.794 |
| 27 mar 2024 | 64,450 | 65,000 | 63,800 | 64,150 | 62,172 | 828.303 |
| 26 mar 2024 | 62,650 | 65,450 | 62,650 | 64,300 | 62,317 | 1.451.001 |
| 25 mar 2024 | 63,200 | 64,600 | 63,150 | 63,400 | 61,445 | 815.520 |
| 22 mar 2024 | 64,400 | 64,400 | 62,250 | 63,150 | 61,202 | 1.209.402 |
| 21 mar 2024 | 63,900 | 64,500 | 63,550 | 64,400 | 62,414 | 1.278.966 |
| 20 mar 2024 | 64,900 | 64,900 | 63,150 | 63,500 | 61,542 | 847.340 |
| 19 mar 2024 | 63,800 | 66,200 | 63,100 | 64,900 | 62,898 | 1.776.859 |
| 18 mar 2024 | 66,050 | 66,350 | 63,500 | 63,700 | 61,735 | 1.689.636 |
| 15 mar 2024 | 67,200 | 67,200 | 64,750 | 66,400 | 64,352 | 1.848.568 |
| 14 mar 2024 | 66,850 | 67,500 | 65,650 | 67,200 | 65,128 | 2.051.631 |
| 13 mar 2024 | 64,850 | 66,900 | 64,600 | 66,500 | 64,449 | 1.703.736 |
| 12 mar 2024 | 62,800 | 64,900 | 62,800 | 64,500 | 62,511 | 1.658.941 |
| 11 mar 2024 | 63,650 | 64,450 | 63,100 | 64,100 | 62,123 | 960.395 |
| 08 mar 2024 | 63,800 | 64,550 | 62,400 | 63,650 | 61,687 | 986.429 |
| 07 mar 2024 | 61,450 | 63,550 | 60,850 | 63,450 | 61,493 | 3.049.427 |
| 06 mar 2024 | 61,650 | 62,400 | 60,400 | 61,450 | 59,555 | 1.996.072 |
| 05 mar 2024 | 61,100 | 62,750 | 61,100 | 62,550 | 60,621 | 1.551.678 |
| 04 mar 2024 | 62,500 | 62,600 | 61,400 | 61,900 | 59,991 | 1.782.535 |
| 01 mar 2024 | 64,600 | 65,450 | 62,750 | 62,750 | 60,815 | 1.598.416 |
| 29 feb 2024 | 64,150 | 66,400 | 64,050 | 64,900 | 62,898 | 2.894.231 |
| 28 feb 2024 | 62,600 | 64,950 | 62,000 | 64,150 | 62,172 | 2.288.468 |
| 27 feb 2024 | 63,250 | 64,250 | 62,500 | 63,500 | 61,542 | 1.625.391 |
| 26 feb 2024 | 63,500 | 64,200 | 63,150 | 63,350 | 61,396 | 994.530 |
| 23 feb 2024 | 64,300 | 64,800 | 63,750 | 63,900 | 61,929 | 774.082 |
| 22 feb 2024 | 63,000 | 64,500 | 63,000 | 64,150 | 62,172 | 1.131.064 |
| 21 feb 2024 | 62,650 | 64,600 | 62,650 | 63,400 | 61,445 | 1.279.598 |
| 20 feb 2024 | 62,300 | 63,800 | 62,300 | 63,150 | 61,202 | 787.773 |
| 19 feb 2024 | 63,550 | 64,800 | 63,150 | 63,200 | 61,251 | 753.056 |
| 16 feb 2024 | 61,000 | 63,450 | 61,000 | 63,100 | 61,154 | 1.123.024 |
| 15 feb 2024 | 61,000 | 61,600 | 60,100 | 61,000 | 59,119 | 767.928 |
| 14 feb 2024 | 60,900 | 61,600 | 60,300 | 61,000 | 59,119 | 1.004.015 |
| 09 feb 2024 | 62,900 | 62,900 | 60,300 | 61,050 | 59,167 | 445.681 |
| 08 feb 2024 | 61,600 | 63,450 | 61,550 | 61,700 | 59,797 | 592.298 |
| 07 feb 2024 | 61,100 | 62,000 | 61,100 | 61,600 | 59,700 | 957.594 |
| 06 feb 2024 | 60,250 | 61,950 | 60,150 | 61,250 | 59,361 | 1.331.155 |
| 05 feb 2024 | 61,900 | 61,900 | 60,400 | 60,850 | 58,973 | 487.754 |
| 02 feb 2024 | 61,200 | 62,450 | 60,850 | 61,100 | 59,216 | 607.039 |
| 01 feb 2024 | 61,500 | 61,500 | 60,250 | 61,250 | 59,361 | 816.937 |
| 31 ene 2024 | 60,000 | 61,650 | 60,000 | 60,500 | 58,634 | 1.319.016 |
| 30 ene 2024 | 62,150 | 62,300 | 59,550 | 60,000 | 58,150 | 1.682.847 |
| 29 ene 2024 | 62,500 | 62,500 | 61,600 | 62,000 | 60,088 | 959.025 |
| 26 ene 2024 | 62,600 | 63,450 | 61,550 | 62,600 | 60,669 | 906.824 |
| 25 ene 2024 | 62,100 | 63,150 | 61,550 | 61,800 | 59,894 | 1.835.714 |
| 24 ene 2024 | 60,550 | 62,700 | 60,500 | 62,100 | 60,185 | 1.299.595 |
| 23 ene 2024 | 61,000 | 61,750 | 60,500 | 60,750 | 58,876 | 1.182.701 |
| 22 ene 2024 | 61,500 | 62,000 | 60,250 | 61,050 | 59,167 | 1.507.886 |
| 19 ene 2024 | 61,950 | 63,650 | 61,750 | 62,250 | 60,330 | 891.334 |
| 18 ene 2024 | 61,000 | 62,150 | 60,700 | 61,800 | 59,894 | 1.270.659 |
| 17 ene 2024 | 63,500 | 63,500 | 61,300 | 61,900 | 59,991 | 1.399.551 |
| 16 ene 2024 | 63,450 | 64,650 | 63,050 | 63,500 | 61,542 | 693.835 |
| 15 ene 2024 | 63,300 | 63,800 | 62,900 | 63,500 | 61,542 | 307.118 |
| 12 ene 2024 | 63,950 | 64,100 | 62,950 | 63,650 | 61,687 | 852.425 |
| 11 ene 2024 | 64,100 | 64,650 | 63,200 | 63,950 | 61,978 | 1.661.287 |
| 10 ene 2024 | 65,900 | 65,900 | 63,850 | 64,450 | 62,462 | 1.340.896 |
| 09 ene 2024 | 64,900 | 66,000 | 64,450 | 65,650 | 63,625 | 767.114 |
| 08 ene 2024 | 65,600 | 66,000 | 64,550 | 64,950 | 62,947 | 893.686 |
| 05 ene 2024 | 65,400 | 65,950 | 64,850 | 65,500 | 63,480 | 652.512 |
| 04 ene 2024 | 65,000 | 65,400 | 63,800 | 65,400 | 63,383 | 825.551 |
| 03 ene 2024 | 65,400 | 65,750 | 64,900 | 65,350 | 63,335 | 589.410 |
| 02 ene 2024 | 66,550 | 66,700 | 65,150 | 65,350 | 63,335 | 528.105 |
| 29 dic 2023 | 65,250 | 66,200 | 64,950 | 66,100 | 64,061 | 1.105.584 |
| 28 dic 2023 | 65,300 | 66,600 | 65,150 | 65,350 | 63,335 | 940.705 |
| 27 dic 2023 | 64,200 | 66,000 | 64,200 | 65,550 | 63,528 | 1.288.412 |
| 22 dic 2023 | 62,050 | 64,750 | 62,050 | 63,750 | 61,784 | 1.565.101 |
| 21 dic 2023 | 62,000 | 63,000 | 61,500 | 62,350 | 60,427 | 1.116.496 |
| 20 dic 2023 | 63,000 | 63,800 | 61,550 | 62,000 | 60,088 | 1.606.625 |
| 19 dic 2023 | 61,250 | 63,650 | 61,250 | 62,650 | 60,718 | 1.768.839 |
| 18 dic 2023 | 61,050 | 61,950 | 60,450 | 61,650 | 59,749 | 920.885 |
| 15 dic 2023 | 60,000 | 62,000 | 60,000 | 61,700 | 59,797 | 2.485.918 |
| 14 dic 2023 | 59,150 | 60,650 | 59,000 | 60,000 | 58,150 | 1.380.810 |
| 13 dic 2023 | 59,150 | 59,400 | 58,350 | 58,700 | 56,890 | 1.266.411 |
| 12 dic 2023 | 58,850 | 59,150 | 58,050 | 58,900 | 57,084 | 1.086.748 |
| 11 dic 2023 | 57,700 | 58,950 | 57,250 | 58,550 | 56,744 | 1.078.538 |
| 08 dic 2023 | 58,350 | 59,500 | 57,350 | 57,750 | 55,969 | 1.215.392 |
| *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.