Mercados españoles cerrados

The Bank of East Asia, Limited (0023.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
9,320-0,080 (-0,85%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20249,4109,4109,2109,3209,3201.015.349
27 mar 20249,4109,4209,2609,4009,400864.993
26 mar 20249,4309,5209,3609,3909,390550.414
25 mar 20249,3909,4009,2709,3709,370859.923
22 mar 20249,6109,6409,3609,3909,390994.012
21 mar 20249,3709,6609,3409,6109,6101.359.118
20 mar 20249,3509,3709,2509,2809,280451.600
19 mar 20249,3909,4409,2809,3709,370644.749
18 mar 20249,2109,5509,1709,4909,4902.234.745
15 mar 20249,2109,3909,1809,2509,25019.134.852
14 mar 20249,3009,3809,1609,2109,2101.410.698
13 mar 20249,4809,5109,3009,3009,3001.855.353
12 mar 20249,5309,5609,3709,4809,4801.412.773
11 mar 20249,5609,6609,5209,5209,5201.010.920
08 mar 20249,5509,7109,5509,6009,600797.342
07 mar 20249,6809,8009,5209,5409,5401.405.190
06 mar 20249,6509,8209,6409,7209,720878.422
06 mar 20240.18 Dividendo
05 mar 202410,00010,0409,8209,8909,710677.180
04 mar 20249,87010,0809,87010,0409,8571.330.408
01 mar 20249,88010,0609,7009,8709,6901.312.189
29 feb 20249,88010,0409,7909,7909,6121.576.897
28 feb 20249,93010,0409,8009,8709,6901.882.866
27 feb 20249,91010,0209,8609,9309,7491.197.543
26 feb 20249,9909,9909,8209,9109,7301.332.385
23 feb 20249,46010,0209,4609,9909,8084.545.413
22 feb 20249,4809,6209,2609,5709,3964.194.275
21 feb 20249,7009,7609,1609,4809,3074.176.475
20 feb 20249,6209,6209,3709,5809,4061.325.607
19 feb 20249,5009,7109,4009,5709,3962.851.412
16 feb 20249,3009,4209,1709,3409,1701.858.214
15 feb 20249,1809,2009,0309,1608,993900.395
14 feb 20249,1709,1809,0309,1208,954755.057
09 feb 20249,1509,1509,1509,1508,983-
08 feb 20249,2009,2009,0509,1508,983749.707
07 feb 20249,1009,1809,0209,0608,895546.621
06 feb 20249,0009,0508,8908,9908,826709.473
05 feb 20248,9108,9108,7508,8908,728470.051
02 feb 20248,9609,0408,7708,9108,748437.920
01 feb 20249,0009,0208,8008,9608,7971.483.384
31 ene 20249,1809,1808,8308,9008,7381.302.140
30 ene 20249,0909,1308,9809,0408,8751.820.717
29 ene 20249,2609,3809,0609,1308,964295.337
26 ene 20249,2009,3009,1309,2009,033427.513
25 ene 20249,1209,1908,9809,1108,944479.874
24 ene 20248,9509,1508,8609,0708,905904.437
23 ene 20248,7508,8708,6408,8108,650904.502
22 ene 20248,9108,9408,6108,7508,591791.738
19 ene 20249,0109,0108,9208,9208,758329.932
18 ene 20248,8309,0008,7608,9808,817628.864
17 ene 20249,1109,1008,8108,8608,6991.344.099
16 ene 20249,3009,3109,1009,1608,9931.023.831
15 ene 20249,2709,2709,2709,2709,101-
12 ene 20249,3509,3509,2509,3109,141669.200
11 ene 20249,2009,3509,1309,3409,170442.258
10 ene 20249,3609,3609,1709,2009,0331.013.688
09 ene 20249,3509,4809,3209,3709,199462.212
08 ene 20249,4509,5009,2809,3609,190826.656
05 ene 20249,4609,5309,3709,4409,268821.274
04 ene 20249,4009,5209,3509,4909,317513.190
03 ene 20249,5009,5609,3809,4009,229822.246
02 ene 20249,6509,6909,4209,5009,327822.010
29 dic 20239,5809,7309,5709,6409,465910.471
28 dic 20239,6109,7009,3909,5809,4062.260.535
27 dic 20239,4509,6109,3909,6109,4351.006.926
22 dic 20239,4909,5509,3809,4509,278282.055
21 dic 20239,2909,5409,2309,5009,3271.018.059
20 dic 20239,2909,4209,2009,3109,141617.918
19 dic 20239,3109,3209,2409,2809,111543.796
18 dic 20239,2509,4009,2509,3909,219391.548
15 dic 20239,2409,4509,2409,3209,1501.728.982
14 dic 20239,1809,2809,1209,2309,062481.161
13 dic 20239,5009,5009,0809,1008,9342.022.513
12 dic 20239,2109,4109,1509,4109,239460.320
11 dic 20239,2409,2509,1309,2309,062261.588
08 dic 20239,4609,5509,2109,2509,0821.388.958
07 dic 20239,5709,5709,2809,5009,327718.444
06 dic 20239,2609,6609,2609,5509,376885.643
05 dic 20239,3609,4009,2109,2609,091810.221
04 dic 20239,5509,5509,3909,4009,229524.253
01 dic 20239,4509,5609,4109,5309,357535.889
30 nov 20239,5809,5809,3109,4709,2981.298.402
29 nov 20239,7109,7509,5109,5809,406716.902
28 nov 20239,6409,7509,6409,7509,573621.041
27 nov 20239,6509,6509,5209,6509,474351.300
24 nov 20239,6809,6909,6009,6209,445246.000
23 nov 20239,6109,7909,5609,7109,533594.456
22 nov 20239,5009,6609,4209,6109,435530.241
21 nov 20239,5809,7509,3909,5409,366786.477
20 nov 20239,4009,6509,4009,5409,366508.145
17 nov 20239,5909,6009,3809,4009,229612.977
16 nov 20239,5809,7309,4309,6009,4251.040.144
15 nov 20239,3909,6309,3609,5809,406874.382
14 nov 20239,4209,4909,3009,3309,160338.118
13 nov 20239,0609,3709,0309,3509,180570.965
10 nov 20239,3609,3609,0009,0408,8752.672.611
09 nov 20239,5209,5209,3609,3609,1901.323.682
08 nov 20239,6409,7309,4209,5309,357570.486
07 nov 20239,8009,8009,5809,6409,465373.471
06 nov 20239,8009,9909,7709,7709,592345.911
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...