Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.073,00 +1.775,64 (+3,10%)
Chevalier International Holdings Limited (0025.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 02:20PM HKT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | - |
| 02 may 2024 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 14.000 |
| 30 abr 2024 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | - |
| 29 abr 2024 | 4,210 | 4,210 | 4,210 | 4,210 | 4,210 | - |
| 26 abr 2024 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | - |
| 25 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 24 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 23 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 22 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 19 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 18 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 17 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 16 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 15 abr 2024 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 4000 |
| 12 abr 2024 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | - |
| 11 abr 2024 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | - |
| 10 abr 2024 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | - |
| 09 abr 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08 abr 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 05 abr 2024 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | - |
| 03 abr 2024 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | - |
| 02 abr 2024 | 4,200 | 4,210 | 4,100 | 4,100 | 4,100 | 120.000 |
| 28 mar 2024 | 4,280 | 4,280 | 4,100 | 4,180 | 4,180 | 172.936 |
| 27 mar 2024 | 4,450 | 4,450 | 4,280 | 4,280 | 4,280 | 44.000 |
| 26 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 25 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 22 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 21 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 20 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 2000 |
| 19 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 18 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 15 mar 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 14 mar 2024 | 4,450 | 4,600 | 4,450 | 4,600 | 4,600 | 14.000 |
| 13 mar 2024 | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | - |
| 12 mar 2024 | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | - |
| 11 mar 2024 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | 4000 |
| 08 mar 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 07 mar 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 06 mar 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 05 mar 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 04 mar 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 01 mar 2024 | 4,550 | 4,550 | 4,540 | 4,540 | 4,540 | 12.000 |
| 29 feb 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 28 feb 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 4000 |
| 27 feb 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | - |
| 26 feb 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | - |
| 23 feb 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | - |
| 22 feb 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | - |
| 21 feb 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | - |
| 20 feb 2024 | 4,480 | 4,580 | 4,480 | 4,580 | 4,580 | 12.000 |
| 19 feb 2024 | 4,510 | 4,510 | 4,510 | 4,510 | 4,510 | 8440 |
| 16 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 15 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 14 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 09 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 08 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 07 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 06 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 05 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | 2000 |
| 02 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 01 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 31 ene 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 30 ene 2024 | 4,850 | 4,850 | 4,600 | 4,600 | 4,600 | 18.000 |
| 29 ene 2024 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | - |
| 26 ene 2024 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | - |
| 25 ene 2024 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | - |
| 24 ene 2024 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | - |
| 23 ene 2024 | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | 4000 |
| 22 ene 2024 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | - |
| 19 ene 2024 | 4,900 | 4,900 | 4,810 | 4,900 | 4,900 | 14.000 |
| 18 ene 2024 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | - |
| 17 ene 2024 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | - |
| 16 ene 2024 | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | - |
| 15 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 12 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 11 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 10 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | 4000 |
| 09 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 08 ene 2024 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | - |
| 05 ene 2024 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | - |
| 04 ene 2024 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | 6000 |
| 03 ene 2024 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | - |
| 02 ene 2024 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | - |
| 29 dic 2023 | 5,100 | 5,130 | 5,100 | 5,130 | 5,130 | 10.000 |
| 28 dic 2023 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | - |
| 27 dic 2023 | 5,100 | 5,100 | 5,010 | 5,050 | 5,050 | 6000 |
| 22 dic 2023 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 20.000 |
| 21 dic 2023 | 5,000 | 5,200 | 5,000 | 5,120 | 5,120 | 126.000 |
| 20 dic 2023 | 4,960 | 4,960 | 4,960 | 5,000 | 5,000 | 38.000 |
| 19 dic 2023 | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | - |
| 18 dic 2023 | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | - |
| 15 dic 2023 | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | - |
| 14 dic 2023 | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | - |
| 13 dic 2023 | 5,600 | 5,600 | 5,500 | 5,500 | 5,500 | 20.000 |
| 13 dic 2023 | 0.06 Dividendo | |||||
| 12 dic 2023 | 5,800 | 5,800 | 5,800 | 5,800 | 5,740 | - |
| 11 dic 2023 | 5,800 | 5,800 | 5,800 | 5,800 | 5,740 | - |
| 08 dic 2023 | 5,800 | 5,800 | 5,800 | 5,800 | 5,740 | - |
| 07 dic 2023 | 5,800 | 5,800 | 5,800 | 5,800 | 5,740 | - |
| 06 dic 2023 | 5,800 | 5,800 | 5,800 | 5,800 | 5,740 | - |
| *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.