Mercados españoles abiertos en 6 hrs 10 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.462,11 -372,99 (-0,96%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.251,29 -900,92 (-1,52%)
Far East Consortium International Limited (0035.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,050 | 1,050 | 1,030 | 1,030 | 1,030 | 1.349.000 |
| 06 may 2024 | 1,050 | 1,070 | 1,030 | 1,030 | 1,030 | 1.059.001 |
| 03 may 2024 | 1,070 | 1,070 | 1,040 | 1,050 | 1,050 | 1.250.732 |
| 02 may 2024 | 1,060 | 1,060 | 1,040 | 1,050 | 1,050 | 525.871 |
| 30 abr 2024 | 1,060 | 1,060 | 1,040 | 1,060 | 1,060 | 473.913 |
| 29 abr 2024 | 1,050 | 1,070 | 1,040 | 1,040 | 1,040 | 2.154.823 |
| 26 abr 2024 | 1,010 | 1,050 | 1,000 | 1,050 | 1,050 | 1.205.300 |
| 25 abr 2024 | 1,040 | 1,040 | 1,010 | 1,020 | 1,020 | 872.500 |
| 24 abr 2024 | 1,000 | 1,050 | 1,000 | 1,040 | 1,040 | 2.313.019 |
| 23 abr 2024 | 1,000 | 1,000 | 0,990 | 1,000 | 1,000 | 455.242 |
| 22 abr 2024 | 0,990 | 1,000 | 0,980 | 1,000 | 1,000 | 467.513 |
| 19 abr 2024 | 1,000 | 1,000 | 0,970 | 1,000 | 1,000 | 735.164 |
| 18 abr 2024 | 0,990 | 1,000 | 0,980 | 0,980 | 0,980 | 945.000 |
| 17 abr 2024 | 1,000 | 1,000 | 0,970 | 1,000 | 1,000 | 941.200 |
| 16 abr 2024 | 1,000 | 1,000 | 0,970 | 0,980 | 0,980 | 1.480.025 |
| 15 abr 2024 | 1,020 | 1,020 | 0,980 | 1,000 | 1,000 | 954.000 |
| 12 abr 2024 | 1,010 | 1,020 | 1,000 | 1,020 | 1,020 | 473.000 |
| 11 abr 2024 | 1,000 | 1,030 | 0,990 | 1,010 | 1,010 | 1.943.813 |
| 10 abr 2024 | 1,000 | 1,010 | 0,980 | 1,010 | 1,010 | 1.178.550 |
| 09 abr 2024 | 0,980 | 1,000 | 0,980 | 1,000 | 1,000 | 1.955.010 |
| 08 abr 2024 | 1,020 | 1,020 | 0,980 | 1,000 | 1,000 | 3.914.000 |
| 05 abr 2024 | 1,040 | 1,040 | 1,020 | 1,020 | 1,020 | 726.000 |
| 03 abr 2024 | 1,040 | 1,040 | 1,030 | 1,040 | 1,040 | 817.374 |
| 02 abr 2024 | 1,020 | 1,040 | 1,020 | 1,040 | 1,040 | 1.096.501 |
| 28 mar 2024 | 1,040 | 1,050 | 1,010 | 1,020 | 1,020 | 2.877.492 |
| 27 mar 2024 | 1,050 | 1,050 | 1,020 | 1,030 | 1,030 | 3.581.719 |
| 26 mar 2024 | 1,060 | 1,060 | 1,030 | 1,050 | 1,050 | 3.439.096 |
| 25 mar 2024 | 1,050 | 1,060 | 1,030 | 1,050 | 1,050 | 3.198.000 |
| 22 mar 2024 | 1,080 | 1,080 | 1,030 | 1,050 | 1,050 | 4.390.967 |
| 21 mar 2024 | 1,070 | 1,090 | 1,060 | 1,080 | 1,080 | 1.547.411 |
| 20 mar 2024 | 1,070 | 1,080 | 1,050 | 1,070 | 1,070 | 2.140.465 |
| 19 mar 2024 | 1,080 | 1,090 | 1,070 | 1,080 | 1,080 | 1.054.562 |
| 18 mar 2024 | 1,120 | 1,120 | 1,060 | 1,080 | 1,080 | 2.875.100 |
| 15 mar 2024 | 1,110 | 1,110 | 1,090 | 1,100 | 1,100 | 930.200 |
| 14 mar 2024 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 | 1.568.319 |
| 13 mar 2024 | 1,130 | 1,130 | 1,110 | 1,110 | 1,110 | 508.663 |
| 12 mar 2024 | 1,090 | 1,120 | 1,080 | 1,120 | 1,120 | 1.945.960 |
| 11 mar 2024 | 1,130 | 1,130 | 1,090 | 1,100 | 1,100 | 1.640.840 |
| 08 mar 2024 | 1,100 | 1,120 | 1,080 | 1,120 | 1,120 | 3.658.282 |
| 07 mar 2024 | 1,110 | 1,110 | 1,070 | 1,100 | 1,100 | 1.988.744 |
| 06 mar 2024 | 1,100 | 1,110 | 1,080 | 1,100 | 1,100 | 2.575.508 |
| 05 mar 2024 | 1,130 | 1,130 | 1,080 | 1,100 | 1,100 | 2.864.000 |
| 04 mar 2024 | 1,160 | 1,160 | 1,120 | 1,130 | 1,130 | 2.194.300 |
| 01 mar 2024 | 1,160 | 1,160 | 1,130 | 1,150 | 1,150 | 5.567.923 |
| 29 feb 2024 | 1,130 | 1,170 | 1,130 | 1,140 | 1,140 | 32.422.760 |
| 28 feb 2024 | 1,150 | 1,160 | 1,110 | 1,130 | 1,130 | 6.529.043 |
| 27 feb 2024 | 1,170 | 1,170 | 1,110 | 1,130 | 1,130 | 7.356.157 |
| 26 feb 2024 | 1,180 | 1,180 | 1,160 | 1,160 | 1,160 | 2.605.999 |
| 23 feb 2024 | 1,200 | 1,200 | 1,160 | 1,180 | 1,180 | 4.068.367 |
| 22 feb 2024 | 1,210 | 1,220 | 1,180 | 1,190 | 1,190 | 4.421.519 |
| 21 feb 2024 | 1,200 | 1,230 | 1,180 | 1,200 | 1,200 | 2.584.805 |
| 20 feb 2024 | 1,200 | 1,230 | 1,110 | 1,220 | 1,220 | 13.286.112 |
| 19 feb 2024 | 1,230 | 1,230 | 1,160 | 1,210 | 1,210 | 5.036.001 |
| 16 feb 2024 | 1,250 | 1,280 | 1,210 | 1,230 | 1,230 | 9.140.848 |
| 15 feb 2024 | 1,230 | 1,300 | 1,160 | 1,290 | 1,290 | 6.955.850 |
| 14 feb 2024 | 1,280 | 1,300 | 1,160 | 1,230 | 1,230 | 6.353.677 |
| 09 feb 2024 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | - |
| 08 feb 2024 | 1,290 | 1,290 | 1,260 | 1,260 | 1,260 | 112.000 |
| 07 feb 2024 | 1,290 | 1,300 | 1,270 | 1,270 | 1,270 | 119.701 |
| 06 feb 2024 | 1,250 | 1,280 | 1,250 | 1,270 | 1,270 | 198.000 |
| 05 feb 2024 | 1,250 | 1,250 | 1,200 | 1,250 | 1,250 | 771.440 |
| 02 feb 2024 | 1,250 | 1,260 | 1,230 | 1,250 | 1,250 | 516.475 |
| 01 feb 2024 | 1,250 | 1,270 | 1,240 | 1,260 | 1,260 | 743.000 |
| 31 ene 2024 | 1,260 | 1,290 | 1,240 | 1,260 | 1,260 | 1.936.000 |
| 30 ene 2024 | 1,300 | 1,300 | 1,220 | 1,280 | 1,280 | 2.722.500 |
| 29 ene 2024 | 1,280 | 1,300 | 1,280 | 1,290 | 1,290 | 320.000 |
| 26 ene 2024 | 1,280 | 1,300 | 1,280 | 1,290 | 1,290 | 459.403 |
| 25 ene 2024 | 1,310 | 1,310 | 1,280 | 1,280 | 1,280 | 646.521 |
| 24 ene 2024 | 1,310 | 1,310 | 1,270 | 1,310 | 1,310 | 390.214 |
| 23 ene 2024 | 1,310 | 1,310 | 1,270 | 1,290 | 1,290 | 679.614 |
| 22 ene 2024 | 1,310 | 1,310 | 1,260 | 1,300 | 1,300 | 2.053.971 |
| 19 ene 2024 | 1,280 | 1,300 | 1,270 | 1,300 | 1,300 | 1.117.000 |
| 18 ene 2024 | 1,270 | 1,310 | 1,260 | 1,300 | 1,300 | 313.000 |
| 17 ene 2024 | 1,330 | 1,330 | 1,260 | 1,300 | 1,300 | 2.525.447 |
| 16 ene 2024 | 1,340 | 1,350 | 1,300 | 1,330 | 1,330 | 1.155.823 |
| 15 ene 2024 | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | - |
| 12 ene 2024 | 1,340 | 1,340 | 1,320 | 1,340 | 1,340 | 377.451 |
| 11 ene 2024 | 1,340 | 1,340 | 1,310 | 1,340 | 1,340 | 234.000 |
| 10 ene 2024 | 1,320 | 1,340 | 1,290 | 1,340 | 1,340 | 833.306 |
| 09 ene 2024 | 1,340 | 1,340 | 1,300 | 1,320 | 1,320 | 211.000 |
| 08 ene 2024 | 1,320 | 1,340 | 1,300 | 1,320 | 1,320 | 757.506 |
| 05 ene 2024 | 1,350 | 1,350 | 1,310 | 1,310 | 1,310 | 403.373 |
| 04 ene 2024 | 1,350 | 1,350 | 1,320 | 1,340 | 1,340 | 426.405 |
| 03 ene 2024 | 1,370 | 1,380 | 1,330 | 1,330 | 1,330 | 400.309 |
| 02 ene 2024 | 1,400 | 1,400 | 1,350 | 1,350 | 1,350 | 631.761 |
| 29 dic 2023 | 1,350 | 1,390 | 1,330 | 1,390 | 1,390 | 646.677 |
| 28 dic 2023 | 1,320 | 1,350 | 1,320 | 1,350 | 1,350 | 662.004 |
| 27 dic 2023 | 1,360 | 1,360 | 1,320 | 1,320 | 1,320 | 721.156 |
| 27 dic 2023 | 0.04 Dividendo | |||||
| 22 dic 2023 | 1,390 | 1,400 | 1,370 | 1,370 | 1,330 | 373.304 |
| 21 dic 2023 | 1,370 | 1,390 | 1,360 | 1,390 | 1,349 | 511.601 |
| 20 dic 2023 | 1,370 | 1,370 | 1,350 | 1,370 | 1,330 | 995.309 |
| 19 dic 2023 | 1,360 | 1,370 | 1,360 | 1,370 | 1,330 | 222.207 |
| 18 dic 2023 | 1,370 | 1,400 | 1,360 | 1,370 | 1,330 | 2.648.000 |
| 15 dic 2023 | 1,390 | 1,400 | 1,370 | 1,400 | 1,359 | 2.453.110 |
| 14 dic 2023 | 1,390 | 1,390 | 1,370 | 1,380 | 1,340 | 705.000 |
| 13 dic 2023 | 1,380 | 1,390 | 1,360 | 1,390 | 1,349 | 541.769 |
| 12 dic 2023 | 1,380 | 1,380 | 1,360 | 1,380 | 1,340 | 435.879 |
| 11 dic 2023 | 1,390 | 1,390 | 1,350 | 1,380 | 1,340 | 786.659 |
| 08 dic 2023 | 1,380 | 1,410 | 1,370 | 1,410 | 1,369 | 611.256 |
| *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.