Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.660,05 -13,70 (-0,02%)
International Genius Company (0033.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,390 | 4,490 | 4,260 | 4,460 | 4,460 | 447.400 |
| 13 jun 2024 | 4,300 | 4,340 | 4,020 | 4,280 | 4,280 | 392.100 |
| 12 jun 2024 | 4,350 | 4,420 | 4,160 | 4,340 | 4,340 | 182.000 |
| 11 jun 2024 | 4,140 | 4,400 | 3,930 | 4,350 | 4,350 | 475.100 |
| 07 jun 2024 | 3,910 | 4,200 | 3,870 | 4,140 | 4,140 | 264.000 |
| 06 jun 2024 | 4,320 | 4,340 | 3,580 | 3,830 | 3,830 | 556.000 |
| 05 jun 2024 | 4,800 | 4,900 | 4,100 | 4,100 | 4,100 | 1.360.000 |
| 04 jun 2024 | 4,400 | 4,650 | 4,250 | 4,600 | 4,600 | 874.000 |
| 03 jun 2024 | 4,050 | 4,470 | 4,050 | 4,400 | 4,400 | 966.000 |
| 31 may 2024 | 3,760 | 4,050 | 3,760 | 3,880 | 3,880 | 877.500 |
| 30 may 2024 | 3,400 | 4,000 | 3,220 | 3,760 | 3,760 | 872.280 |
| 29 may 2024 | 3,200 | 3,660 | 3,010 | 3,400 | 3,400 | 1.444.320 |
| 28 may 2024 | 2,080 | 3,210 | 2,080 | 3,140 | 3,140 | 1.522.100 |
| 27 may 2024 | 2,500 | 2,500 | 2,050 | 2,070 | 2,070 | 1.244.000 |
| 24 may 2024 | 2,450 | 2,550 | 2,380 | 2,500 | 2,500 | 958.000 |
| 23 may 2024 | 2,530 | 2,590 | 2,280 | 2,450 | 2,450 | 934.000 |
| 22 may 2024 | 2,860 | 2,870 | 2,390 | 2,470 | 2,470 | 1.344.000 |
| 21 may 2024 | 2,990 | 3,060 | 2,800 | 2,850 | 2,850 | 1.462.000 |
| 20 may 2024 | 3,250 | 3,600 | 2,900 | 2,990 | 2,990 | 2.392.000 |
| 17 may 2024 | 3,840 | 3,840 | 3,300 | 3,330 | 3,330 | 1.950.500 |
| 16 may 2024 | 3,790 | 3,950 | 3,700 | 3,700 | 3,700 | 1.056.460 |
| 14 may 2024 | 4,040 | 4,040 | 3,750 | 3,750 | 3,750 | 1.096.000 |
| 13 may 2024 | 3,750 | 4,050 | 3,740 | 3,950 | 3,950 | 1.466.900 |
| 10 may 2024 | 3,820 | 4,100 | 3,800 | 3,840 | 3,840 | 1.010.600 |
| 09 may 2024 | 3,800 | 4,330 | 3,800 | 3,800 | 3,800 | 1.154.000 |
| 08 may 2024 | 5,030 | 5,030 | 3,860 | 3,860 | 3,860 | 2.662.000 |
| 07 may 2024 | 5,200 | 5,200 | 4,960 | 5,030 | 5,030 | 632.000 |
| 06 may 2024 | 5,900 | 5,900 | 5,050 | 5,130 | 5,130 | 631.000 |
| 03 may 2024 | 5,500 | 6,000 | 5,180 | 5,900 | 5,900 | 794.000 |
| 02 may 2024 | 6,400 | 6,400 | 5,700 | 5,700 | 5,700 | 544.000 |
| 30 abr 2024 | 6,150 | 6,470 | 5,720 | 6,470 | 6,470 | 664.000 |
| 29 abr 2024 | 6,900 | 6,990 | 6,020 | 6,020 | 6,020 | 746.000 |
| 26 abr 2024 | 6,850 | 6,990 | 6,260 | 6,740 | 6,740 | 506.000 |
| 25 abr 2024 | 5,900 | 6,530 | 5,320 | 6,310 | 6,310 | 392.500 |
| 24 abr 2024 | 3,860 | 6,300 | 3,730 | 6,250 | 6,250 | 752.000 |
| 23 abr 2024 | 6,130 | 6,300 | 3,270 | 3,850 | 3,850 | 1.370.000 |
| 22 abr 2024 | 7,690 | 7,800 | 6,100 | 6,140 | 6,140 | 846.000 |
| 19 abr 2024 | 7,620 | 7,690 | 6,990 | 7,690 | 7,690 | 770.400 |
| 18 abr 2024 | 8,160 | 8,260 | 7,630 | 7,730 | 7,730 | 596.000 |
| 17 abr 2024 | 8,090 | 8,270 | 7,580 | 8,160 | 8,160 | 822.000 |
| 16 abr 2024 | 8,360 | 9,100 | 7,980 | 8,200 | 8,200 | 1.038.800 |
| 15 abr 2024 | 11,000 | 11,000 | 8,500 | 9,510 | 9,510 | 1.009.200 |
| 12 abr 2024 | 10,420 | 11,120 | 10,020 | 11,000 | 11,000 | 534.100 |
| 11 abr 2024 | 8,800 | 10,080 | 8,780 | 10,080 | 10,080 | 413.700 |
| 10 abr 2024 | 8,500 | 8,970 | 8,390 | 8,870 | 8,870 | 768.800 |
| 09 abr 2024 | 8,250 | 8,500 | 8,250 | 8,460 | 8,460 | 755.700 |
| 08 abr 2024 | 8,220 | 8,350 | 8,210 | 8,300 | 8,300 | 718.000 |
| 05 abr 2024 | 8,270 | 8,350 | 8,200 | 8,200 | 8,200 | 566.200 |
| 03 abr 2024 | 8,300 | 8,390 | 8,210 | 8,270 | 8,270 | 609.200 |
| 02 abr 2024 | 8,200 | 8,360 | 8,120 | 8,300 | 8,300 | 524.000 |
| 28 mar 2024 | 8,150 | 8,290 | 8,020 | 8,050 | 8,050 | 516.020 |
| 27 mar 2024 | 8,040 | 8,590 | 7,880 | 7,980 | 7,980 | 741.000 |
| 26 mar 2024 | 8,090 | 8,270 | 7,920 | 7,980 | 7,980 | 500.000 |
| 25 mar 2024 | 8,100 | 8,100 | 7,930 | 7,990 | 7,990 | 372.180 |
| 22 mar 2024 | 8,190 | 8,150 | 7,900 | 8,050 | 8,050 | 542.000 |
| 21 mar 2024 | 8,130 | 8,190 | 8,000 | 8,110 | 8,110 | 978.600 |
| 20 mar 2024 | 8,010 | 8,100 | 7,760 | 8,080 | 8,080 | 900.200 |
| 19 mar 2024 | 8,110 | 8,110 | 7,850 | 7,850 | 7,850 | 768.000 |
| 18 mar 2024 | 8,310 | 8,400 | 8,130 | 8,260 | 8,260 | 839.600 |
| 15 mar 2024 | 8,660 | 8,330 | 8,010 | 8,310 | 8,310 | 661.000 |
| 14 mar 2024 | 8,080 | 8,320 | 7,650 | 8,300 | 8,300 | 672.000 |
| 13 mar 2024 | 8,150 | 8,150 | 7,850 | 7,970 | 7,970 | 472.000 |
| 12 mar 2024 | 8,200 | 8,280 | 8,040 | 8,070 | 8,070 | 445.000 |
| 11 mar 2024 | 8,300 | 8,360 | 8,120 | 8,160 | 8,160 | 830.600 |
| 08 mar 2024 | 8,200 | 8,340 | 8,180 | 8,300 | 8,300 | 640.720 |
| 07 mar 2024 | 8,210 | 8,330 | 8,140 | 8,200 | 8,200 | 922.240 |
| 06 mar 2024 | 8,160 | 8,400 | 7,960 | 8,170 | 8,170 | 660.000 |
| 05 mar 2024 | 8,460 | 8,470 | 7,870 | 8,040 | 8,040 | 806.080 |
| 04 mar 2024 | 8,220 | 8,570 | 8,070 | 8,460 | 8,460 | 773.140 |
| 01 mar 2024 | 8,000 | 8,300 | 7,850 | 8,220 | 8,220 | 713.000 |
| 29 feb 2024 | 7,900 | 8,300 | 7,790 | 8,280 | 8,280 | 718.000 |
| 28 feb 2024 | 8,050 | 8,220 | 7,800 | 7,800 | 7,800 | 657.500 |
| 27 feb 2024 | 8,460 | 8,460 | 7,680 | 8,030 | 8,030 | 662.000 |
| 26 feb 2024 | 8,430 | 8,470 | 8,080 | 8,380 | 8,380 | 690.800 |
| 23 feb 2024 | 8,380 | 8,500 | 7,940 | 8,420 | 8,420 | 597.140 |
| 22 feb 2024 | 8,350 | 8,570 | 8,050 | 8,380 | 8,380 | 771.300 |
| 21 feb 2024 | 8,250 | 8,570 | 8,100 | 8,350 | 8,350 | 611.400 |
| 20 feb 2024 | 8,200 | 8,250 | 7,930 | 8,250 | 8,250 | 655.100 |
| 19 feb 2024 | 8,000 | 8,340 | 7,760 | 8,290 | 8,290 | 651.020 |
| 16 feb 2024 | 8,450 | 8,450 | 7,970 | 8,080 | 8,080 | 598.000 |
| 15 feb 2024 | 8,000 | 8,400 | 7,900 | 8,350 | 8,350 | 603.260 |
| 14 feb 2024 | 8,350 | 8,350 | 7,530 | 7,840 | 7,840 | 630.000 |
| 09 feb 2024 | 8,260 | 8,260 | 8,260 | 8,260 | 8,260 | - |
| 08 feb 2024 | 7,170 | 8,000 | 7,170 | 8,000 | 8,000 | 797.000 |
| 07 feb 2024 | 7,270 | 7,290 | 6,930 | 7,170 | 7,170 | 718.000 |
| 06 feb 2024 | 7,000 | 7,270 | 6,960 | 7,270 | 7,270 | 730.000 |
| 05 feb 2024 | 7,360 | 7,360 | 6,840 | 7,010 | 7,010 | 780.000 |
| 02 feb 2024 | 7,400 | 7,550 | 7,190 | 7,370 | 7,370 | 638.800 |
| 01 feb 2024 | 7,590 | 7,700 | 7,040 | 7,160 | 7,160 | 698.500 |
| 31 ene 2024 | 7,300 | 7,680 | 6,930 | 7,590 | 7,590 | 941.600 |
| 30 ene 2024 | 6,700 | 7,300 | 6,470 | 7,300 | 7,300 | 837.000 |
| 29 ene 2024 | 6,800 | 7,000 | 6,690 | 6,940 | 6,940 | 734.000 |
| 26 ene 2024 | 6,650 | 6,860 | 6,450 | 6,800 | 6,800 | 535.600 |
| 25 ene 2024 | 6,630 | 6,890 | 6,090 | 6,650 | 6,650 | 840.000 |
| 24 ene 2024 | 6,310 | 6,820 | 6,050 | 6,640 | 6,640 | 780.080 |
| 23 ene 2024 | 5,700 | 6,400 | 5,700 | 6,190 | 6,190 | 1.151.000 |
| 22 ene 2024 | 5,240 | 5,750 | 5,240 | 5,340 | 5,340 | 980.000 |
| 19 ene 2024 | 5,450 | 5,990 | 5,290 | 5,290 | 5,290 | 984.220 |
| 18 ene 2024 | 5,760 | 6,000 | 5,630 | 5,650 | 5,650 | 866.000 |
| 17 ene 2024 | 6,040 | 6,150 | 5,800 | 5,800 | 5,800 | 847.600 |
| *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.