Mercados españoles cerrados

International Genius Company (0033.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,460+0,180 (+4,21%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,3904,4904,2604,4604,460447.400
13 jun 20244,3004,3404,0204,2804,280392.100
12 jun 20244,3504,4204,1604,3404,340182.000
11 jun 20244,1404,4003,9304,3504,350475.100
07 jun 20243,9104,2003,8704,1404,140264.000
06 jun 20244,3204,3403,5803,8303,830556.000
05 jun 20244,8004,9004,1004,1004,1001.360.000
04 jun 20244,4004,6504,2504,6004,600874.000
03 jun 20244,0504,4704,0504,4004,400966.000
31 may 20243,7604,0503,7603,8803,880877.500
30 may 20243,4004,0003,2203,7603,760872.280
29 may 20243,2003,6603,0103,4003,4001.444.320
28 may 20242,0803,2102,0803,1403,1401.522.100
27 may 20242,5002,5002,0502,0702,0701.244.000
24 may 20242,4502,5502,3802,5002,500958.000
23 may 20242,5302,5902,2802,4502,450934.000
22 may 20242,8602,8702,3902,4702,4701.344.000
21 may 20242,9903,0602,8002,8502,8501.462.000
20 may 20243,2503,6002,9002,9902,9902.392.000
17 may 20243,8403,8403,3003,3303,3301.950.500
16 may 20243,7903,9503,7003,7003,7001.056.460
14 may 20244,0404,0403,7503,7503,7501.096.000
13 may 20243,7504,0503,7403,9503,9501.466.900
10 may 20243,8204,1003,8003,8403,8401.010.600
09 may 20243,8004,3303,8003,8003,8001.154.000
08 may 20245,0305,0303,8603,8603,8602.662.000
07 may 20245,2005,2004,9605,0305,030632.000
06 may 20245,9005,9005,0505,1305,130631.000
03 may 20245,5006,0005,1805,9005,900794.000
02 may 20246,4006,4005,7005,7005,700544.000
30 abr 20246,1506,4705,7206,4706,470664.000
29 abr 20246,9006,9906,0206,0206,020746.000
26 abr 20246,8506,9906,2606,7406,740506.000
25 abr 20245,9006,5305,3206,3106,310392.500
24 abr 20243,8606,3003,7306,2506,250752.000
23 abr 20246,1306,3003,2703,8503,8501.370.000
22 abr 20247,6907,8006,1006,1406,140846.000
19 abr 20247,6207,6906,9907,6907,690770.400
18 abr 20248,1608,2607,6307,7307,730596.000
17 abr 20248,0908,2707,5808,1608,160822.000
16 abr 20248,3609,1007,9808,2008,2001.038.800
15 abr 202411,00011,0008,5009,5109,5101.009.200
12 abr 202410,42011,12010,02011,00011,000534.100
11 abr 20248,80010,0808,78010,08010,080413.700
10 abr 20248,5008,9708,3908,8708,870768.800
09 abr 20248,2508,5008,2508,4608,460755.700
08 abr 20248,2208,3508,2108,3008,300718.000
05 abr 20248,2708,3508,2008,2008,200566.200
03 abr 20248,3008,3908,2108,2708,270609.200
02 abr 20248,2008,3608,1208,3008,300524.000
28 mar 20248,1508,2908,0208,0508,050516.020
27 mar 20248,0408,5907,8807,9807,980741.000
26 mar 20248,0908,2707,9207,9807,980500.000
25 mar 20248,1008,1007,9307,9907,990372.180
22 mar 20248,1908,1507,9008,0508,050542.000
21 mar 20248,1308,1908,0008,1108,110978.600
20 mar 20248,0108,1007,7608,0808,080900.200
19 mar 20248,1108,1107,8507,8507,850768.000
18 mar 20248,3108,4008,1308,2608,260839.600
15 mar 20248,6608,3308,0108,3108,310661.000
14 mar 20248,0808,3207,6508,3008,300672.000
13 mar 20248,1508,1507,8507,9707,970472.000
12 mar 20248,2008,2808,0408,0708,070445.000
11 mar 20248,3008,3608,1208,1608,160830.600
08 mar 20248,2008,3408,1808,3008,300640.720
07 mar 20248,2108,3308,1408,2008,200922.240
06 mar 20248,1608,4007,9608,1708,170660.000
05 mar 20248,4608,4707,8708,0408,040806.080
04 mar 20248,2208,5708,0708,4608,460773.140
01 mar 20248,0008,3007,8508,2208,220713.000
29 feb 20247,9008,3007,7908,2808,280718.000
28 feb 20248,0508,2207,8007,8007,800657.500
27 feb 20248,4608,4607,6808,0308,030662.000
26 feb 20248,4308,4708,0808,3808,380690.800
23 feb 20248,3808,5007,9408,4208,420597.140
22 feb 20248,3508,5708,0508,3808,380771.300
21 feb 20248,2508,5708,1008,3508,350611.400
20 feb 20248,2008,2507,9308,2508,250655.100
19 feb 20248,0008,3407,7608,2908,290651.020
16 feb 20248,4508,4507,9708,0808,080598.000
15 feb 20248,0008,4007,9008,3508,350603.260
14 feb 20248,3508,3507,5307,8407,840630.000
09 feb 20248,2608,2608,2608,2608,260-
08 feb 20247,1708,0007,1708,0008,000797.000
07 feb 20247,2707,2906,9307,1707,170718.000
06 feb 20247,0007,2706,9607,2707,270730.000
05 feb 20247,3607,3606,8407,0107,010780.000
02 feb 20247,4007,5507,1907,3707,370638.800
01 feb 20247,5907,7007,0407,1607,160698.500
31 ene 20247,3007,6806,9307,5907,590941.600
30 ene 20246,7007,3006,4707,3007,300837.000
29 ene 20246,8007,0006,6906,9406,940734.000
26 ene 20246,6506,8606,4506,8006,800535.600
25 ene 20246,6306,8906,0906,6506,650840.000
24 ene 20246,3106,8206,0506,6406,640780.080
23 ene 20245,7006,4005,7006,1906,1901.151.000
22 ene 20245,2405,7505,2405,3405,340980.000
19 ene 20245,4505,9905,2905,2905,290984.220
18 ene 20245,7606,0005,6305,6505,650866.000
17 ene 20246,0406,1505,8005,8005,800847.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...