Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.122,39 -544,95 (-0,91%)
The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9,490 | 9,740 | 9,490 | 9,620 | 9,620 | 903.276 |
| 25 abr 2024 | 9,440 | 9,550 | 9,360 | 9,440 | 9,440 | 734.142 |
| 24 abr 2024 | 9,330 | 9,600 | 9,330 | 9,430 | 9,430 | 1.707.254 |
| 23 abr 2024 | 9,280 | 9,330 | 9,240 | 9,280 | 9,280 | 384.612 |
| 22 abr 2024 | 9,160 | 9,270 | 9,120 | 9,180 | 9,180 | 770.139 |
| 19 abr 2024 | 9,120 | 9,120 | 9,010 | 9,110 | 9,110 | 469.936 |
| 18 abr 2024 | 9,220 | 9,250 | 9,100 | 9,120 | 9,120 | 452.402 |
| 17 abr 2024 | 9,200 | 9,250 | 9,050 | 9,190 | 9,190 | 606.680 |
| 16 abr 2024 | 9,210 | 9,310 | 9,080 | 9,180 | 9,180 | 694.757 |
| 15 abr 2024 | 9,080 | 9,360 | 9,040 | 9,330 | 9,330 | 1.640.575 |
| 12 abr 2024 | 9,300 | 9,360 | 9,040 | 9,070 | 9,070 | 1.075.659 |
| 11 abr 2024 | 9,400 | 9,400 | 9,240 | 9,330 | 9,330 | 775.918 |
| 10 abr 2024 | 9,290 | 9,370 | 9,260 | 9,330 | 9,330 | 798.155 |
| 09 abr 2024 | 9,260 | 9,300 | 9,250 | 9,290 | 9,290 | 291.300 |
| 08 abr 2024 | 9,220 | 9,320 | 9,190 | 9,200 | 9,200 | 613.589 |
| 05 abr 2024 | 9,380 | 9,450 | 9,090 | 9,220 | 9,220 | 1.347.404 |
| 03 abr 2024 | 9,420 | 9,420 | 9,250 | 9,320 | 9,320 | 707.599 |
| 02 abr 2024 | 9,350 | 9,560 | 9,290 | 9,360 | 9,360 | 1.065.820 |
| 28 mar 2024 | 9,410 | 9,410 | 9,210 | 9,320 | 9,320 | 1.015.349 |
| 27 mar 2024 | 9,410 | 9,420 | 9,260 | 9,400 | 9,400 | 864.993 |
| 26 mar 2024 | 9,430 | 9,520 | 9,360 | 9,390 | 9,390 | 550.414 |
| 25 mar 2024 | 9,390 | 9,400 | 9,270 | 9,370 | 9,370 | 859.923 |
| 22 mar 2024 | 9,610 | 9,640 | 9,360 | 9,390 | 9,390 | 994.012 |
| 21 mar 2024 | 9,370 | 9,660 | 9,340 | 9,610 | 9,610 | 1.359.118 |
| 20 mar 2024 | 9,350 | 9,370 | 9,250 | 9,280 | 9,280 | 451.600 |
| 19 mar 2024 | 9,390 | 9,440 | 9,280 | 9,370 | 9,370 | 644.749 |
| 18 mar 2024 | 9,210 | 9,550 | 9,170 | 9,490 | 9,490 | 2.234.745 |
| 15 mar 2024 | 9,210 | 9,390 | 9,180 | 9,250 | 9,250 | 19.134.852 |
| 14 mar 2024 | 9,300 | 9,380 | 9,160 | 9,210 | 9,210 | 1.410.698 |
| 13 mar 2024 | 9,480 | 9,510 | 9,300 | 9,300 | 9,300 | 1.855.353 |
| 12 mar 2024 | 9,530 | 9,560 | 9,370 | 9,480 | 9,480 | 1.412.773 |
| 11 mar 2024 | 9,560 | 9,660 | 9,520 | 9,520 | 9,520 | 1.010.920 |
| 08 mar 2024 | 9,550 | 9,710 | 9,550 | 9,600 | 9,600 | 797.342 |
| 07 mar 2024 | 9,680 | 9,800 | 9,520 | 9,540 | 9,540 | 1.405.190 |
| 06 mar 2024 | 9,650 | 9,820 | 9,640 | 9,720 | 9,720 | 878.422 |
| 06 mar 2024 | 0.18 Dividendo | |||||
| 05 mar 2024 | 10,000 | 10,040 | 9,820 | 9,890 | 9,710 | 677.180 |
| 04 mar 2024 | 9,870 | 10,080 | 9,870 | 10,040 | 9,857 | 1.330.408 |
| 01 mar 2024 | 9,880 | 10,060 | 9,700 | 9,870 | 9,690 | 1.312.189 |
| 29 feb 2024 | 9,880 | 10,040 | 9,790 | 9,790 | 9,612 | 1.576.897 |
| 28 feb 2024 | 9,930 | 10,040 | 9,800 | 9,870 | 9,690 | 1.882.866 |
| 27 feb 2024 | 9,910 | 10,020 | 9,860 | 9,930 | 9,749 | 1.197.543 |
| 26 feb 2024 | 9,990 | 9,990 | 9,820 | 9,910 | 9,730 | 1.332.385 |
| 23 feb 2024 | 9,460 | 10,020 | 9,460 | 9,990 | 9,808 | 4.545.413 |
| 22 feb 2024 | 9,480 | 9,620 | 9,260 | 9,570 | 9,396 | 4.194.275 |
| 21 feb 2024 | 9,700 | 9,760 | 9,160 | 9,480 | 9,307 | 4.176.475 |
| 20 feb 2024 | 9,620 | 9,620 | 9,370 | 9,580 | 9,406 | 1.325.607 |
| 19 feb 2024 | 9,500 | 9,710 | 9,400 | 9,570 | 9,396 | 2.851.412 |
| 16 feb 2024 | 9,300 | 9,420 | 9,170 | 9,340 | 9,170 | 1.858.214 |
| 15 feb 2024 | 9,180 | 9,200 | 9,030 | 9,160 | 8,993 | 900.395 |
| 14 feb 2024 | 9,170 | 9,180 | 9,030 | 9,120 | 8,954 | 755.057 |
| 09 feb 2024 | 9,150 | 9,150 | 9,150 | 9,150 | 8,983 | - |
| 08 feb 2024 | 9,200 | 9,200 | 9,050 | 9,150 | 8,983 | 749.707 |
| 07 feb 2024 | 9,100 | 9,180 | 9,020 | 9,060 | 8,895 | 546.621 |
| 06 feb 2024 | 9,000 | 9,050 | 8,890 | 8,990 | 8,826 | 709.473 |
| 05 feb 2024 | 8,910 | 8,910 | 8,750 | 8,890 | 8,728 | 470.051 |
| 02 feb 2024 | 8,960 | 9,040 | 8,770 | 8,910 | 8,748 | 437.920 |
| 01 feb 2024 | 9,000 | 9,020 | 8,800 | 8,960 | 8,797 | 1.483.384 |
| 31 ene 2024 | 9,180 | 9,180 | 8,830 | 8,900 | 8,738 | 1.302.140 |
| 30 ene 2024 | 9,090 | 9,130 | 8,980 | 9,040 | 8,875 | 1.820.717 |
| 29 ene 2024 | 9,260 | 9,380 | 9,060 | 9,130 | 8,964 | 295.337 |
| 26 ene 2024 | 9,200 | 9,300 | 9,130 | 9,200 | 9,033 | 427.513 |
| 25 ene 2024 | 9,120 | 9,190 | 8,980 | 9,110 | 8,944 | 479.874 |
| 24 ene 2024 | 8,950 | 9,150 | 8,860 | 9,070 | 8,905 | 904.437 |
| 23 ene 2024 | 8,750 | 8,870 | 8,640 | 8,810 | 8,650 | 904.502 |
| 22 ene 2024 | 8,910 | 8,940 | 8,610 | 8,750 | 8,591 | 791.738 |
| 19 ene 2024 | 9,010 | 9,010 | 8,920 | 8,920 | 8,758 | 329.932 |
| 18 ene 2024 | 8,830 | 9,000 | 8,760 | 8,980 | 8,817 | 628.864 |
| 17 ene 2024 | 9,110 | 9,100 | 8,810 | 8,860 | 8,699 | 1.344.099 |
| 16 ene 2024 | 9,300 | 9,310 | 9,100 | 9,160 | 8,993 | 1.023.831 |
| 15 ene 2024 | 9,270 | 9,270 | 9,270 | 9,270 | 9,101 | - |
| 12 ene 2024 | 9,350 | 9,350 | 9,250 | 9,310 | 9,141 | 669.200 |
| 11 ene 2024 | 9,200 | 9,350 | 9,130 | 9,340 | 9,170 | 442.258 |
| 10 ene 2024 | 9,360 | 9,360 | 9,170 | 9,200 | 9,033 | 1.013.688 |
| 09 ene 2024 | 9,350 | 9,480 | 9,320 | 9,370 | 9,199 | 462.212 |
| 08 ene 2024 | 9,450 | 9,500 | 9,280 | 9,360 | 9,190 | 826.656 |
| 05 ene 2024 | 9,460 | 9,530 | 9,370 | 9,440 | 9,268 | 821.274 |
| 04 ene 2024 | 9,400 | 9,520 | 9,350 | 9,490 | 9,317 | 513.190 |
| 03 ene 2024 | 9,500 | 9,560 | 9,380 | 9,400 | 9,229 | 822.246 |
| 02 ene 2024 | 9,650 | 9,690 | 9,420 | 9,500 | 9,327 | 822.010 |
| 29 dic 2023 | 9,580 | 9,730 | 9,570 | 9,640 | 9,465 | 910.471 |
| 28 dic 2023 | 9,610 | 9,700 | 9,390 | 9,580 | 9,406 | 2.260.535 |
| 27 dic 2023 | 9,450 | 9,610 | 9,390 | 9,610 | 9,435 | 1.006.926 |
| 22 dic 2023 | 9,490 | 9,550 | 9,380 | 9,450 | 9,278 | 282.055 |
| 21 dic 2023 | 9,290 | 9,540 | 9,230 | 9,500 | 9,327 | 1.018.059 |
| 20 dic 2023 | 9,290 | 9,420 | 9,200 | 9,310 | 9,141 | 617.918 |
| 19 dic 2023 | 9,310 | 9,320 | 9,240 | 9,280 | 9,111 | 543.796 |
| 18 dic 2023 | 9,250 | 9,400 | 9,250 | 9,390 | 9,219 | 391.548 |
| 15 dic 2023 | 9,240 | 9,450 | 9,240 | 9,320 | 9,150 | 1.728.982 |
| 14 dic 2023 | 9,180 | 9,280 | 9,120 | 9,230 | 9,062 | 481.161 |
| 13 dic 2023 | 9,500 | 9,500 | 9,080 | 9,100 | 8,934 | 2.022.513 |
| 12 dic 2023 | 9,210 | 9,410 | 9,150 | 9,410 | 9,239 | 460.320 |
| 11 dic 2023 | 9,240 | 9,250 | 9,130 | 9,230 | 9,062 | 261.588 |
| 08 dic 2023 | 9,460 | 9,550 | 9,210 | 9,250 | 9,082 | 1.388.958 |
| 07 dic 2023 | 9,570 | 9,570 | 9,280 | 9,500 | 9,327 | 718.444 |
| 06 dic 2023 | 9,260 | 9,660 | 9,260 | 9,550 | 9,376 | 885.643 |
| 05 dic 2023 | 9,360 | 9,400 | 9,210 | 9,260 | 9,091 | 810.221 |
| 04 dic 2023 | 9,550 | 9,550 | 9,390 | 9,400 | 9,229 | 524.253 |
| 01 dic 2023 | 9,450 | 9,560 | 9,410 | 9,530 | 9,357 | 535.889 |
| 30 nov 2023 | 9,580 | 9,580 | 9,310 | 9,470 | 9,298 | 1.298.402 |
| *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.