Mercados españoles abiertos en 3 hrs 2 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.328,24 +630,30 (+1,07%)
The Hongkong and Shanghai Hotels, Limited (0045.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:36AM HKT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 6,100 | 6,200 | 6,100 | 6,100 | 6,100 | 155.000 |
| 03 may 2024 | 6,300 | 6,330 | 6,180 | 6,180 | 6,180 | 50.517 |
| 02 may 2024 | 6,100 | 6,330 | 6,100 | 6,210 | 6,210 | 65.417 |
| 30 abr 2024 | 6,400 | 6,400 | 6,100 | 6,100 | 6,100 | 461.500 |
| 29 abr 2024 | 6,310 | 6,370 | 6,270 | 6,330 | 6,330 | 56.500 |
| 26 abr 2024 | 6,410 | 6,410 | 6,210 | 6,310 | 6,310 | 97.000 |
| 25 abr 2024 | 6,180 | 6,400 | 6,180 | 6,400 | 6,400 | 217.256 |
| 24 abr 2024 | 6,230 | 6,230 | 6,200 | 6,220 | 6,220 | 92.589 |
| 23 abr 2024 | 6,180 | 6,260 | 6,180 | 6,210 | 6,210 | 189.189 |
| 22 abr 2024 | 6,100 | 6,180 | 6,000 | 6,140 | 6,140 | 1.909.210 |
| 19 abr 2024 | 5,960 | 6,050 | 5,950 | 6,050 | 6,050 | 136.000 |
| 18 abr 2024 | 5,960 | 6,030 | 5,960 | 6,030 | 6,030 | 52.558 |
| 17 abr 2024 | 5,950 | 6,070 | 5,950 | 6,020 | 6,020 | 176.500 |
| 16 abr 2024 | 6,070 | 6,070 | 5,950 | 5,950 | 5,950 | 326.432 |
| 15 abr 2024 | 6,070 | 6,070 | 5,970 | 5,980 | 5,980 | 136.663 |
| 12 abr 2024 | 6,030 | 6,080 | 6,020 | 6,040 | 6,040 | 109.000 |
| 11 abr 2024 | 6,050 | 6,150 | 6,030 | 6,080 | 6,080 | 935.000 |
| 10 abr 2024 | 6,000 | 6,200 | 6,000 | 6,040 | 6,040 | 908.476 |
| 09 abr 2024 | 6,000 | 6,000 | 5,940 | 5,980 | 5,980 | 59.097 |
| 08 abr 2024 | 6,000 | 6,000 | 5,950 | 5,980 | 5,980 | 70.635 |
| 05 abr 2024 | 5,970 | 6,000 | 5,950 | 5,990 | 5,990 | 165.000 |
| 03 abr 2024 | 5,960 | 5,960 | 5,950 | 5,960 | 5,960 | 271.000 |
| 02 abr 2024 | 5,950 | 5,970 | 5,950 | 5,950 | 5,950 | 258.000 |
| 28 mar 2024 | 5,950 | 5,960 | 5,950 | 5,950 | 5,950 | 234.500 |
| 27 mar 2024 | 5,950 | 5,960 | 5,950 | 5,950 | 5,950 | 439.000 |
| 26 mar 2024 | 5,850 | 5,900 | 5,850 | 5,880 | 5,880 | 241.000 |
| 25 mar 2024 | 5,870 | 5,870 | 5,850 | 5,860 | 5,860 | 97.587 |
| 22 mar 2024 | 5,920 | 5,920 | 5,750 | 5,910 | 5,910 | 559.000 |
| 21 mar 2024 | 5,920 | 5,920 | 5,850 | 5,850 | 5,850 | 204.000 |
| 20 mar 2024 | 5,780 | 5,890 | 5,750 | 5,840 | 5,840 | 208.372 |
| 19 mar 2024 | 5,810 | 5,890 | 5,600 | 5,690 | 5,690 | 195.500 |
| 18 mar 2024 | 5,840 | 6,040 | 5,790 | 6,000 | 6,000 | 353.000 |
| 15 mar 2024 | 5,750 | 5,820 | 5,750 | 5,750 | 5,750 | 354.000 |
| 14 mar 2024 | 5,750 | 5,820 | 5,750 | 5,770 | 5,770 | 74.500 |
| 13 mar 2024 | 5,750 | 5,650 | 5,600 | 5,650 | 5,650 | 45.111 |
| 12 mar 2024 | 5,510 | 5,740 | 5,510 | 5,670 | 5,670 | 199.000 |
| 11 mar 2024 | 5,510 | 5,520 | 5,500 | 5,510 | 5,510 | 395.989 |
| 08 mar 2024 | 5,500 | 5,620 | 5,500 | 5,510 | 5,510 | 129.500 |
| 07 mar 2024 | 5,450 | 5,470 | 5,450 | 5,460 | 5,460 | 186.886 |
| 06 mar 2024 | 5,400 | 5,430 | 5,330 | 5,380 | 5,380 | 132.500 |
| 05 mar 2024 | 5,390 | 5,390 | 5,250 | 5,340 | 5,340 | 74.169 |
| 04 mar 2024 | 5,420 | 5,420 | 5,350 | 5,350 | 5,350 | 21.500 |
| 01 mar 2024 | 5,420 | 5,500 | 5,380 | 5,380 | 5,380 | 56.500 |
| 29 feb 2024 | 5,550 | 5,630 | 5,410 | 5,410 | 5,410 | 459.350 |
| 28 feb 2024 | 5,500 | 5,550 | 5,440 | 5,460 | 5,460 | 132.500 |
| 27 feb 2024 | 5,500 | 5,580 | 5,470 | 5,480 | 5,480 | 287.536 |
| 26 feb 2024 | 5,500 | 5,530 | 5,490 | 5,530 | 5,530 | 70.500 |
| 23 feb 2024 | 5,500 | 5,580 | 5,410 | 5,410 | 5,410 | 66.500 |
| 22 feb 2024 | 5,400 | 5,500 | 5,400 | 5,460 | 5,460 | 339.000 |
| 21 feb 2024 | 5,380 | 5,450 | 5,270 | 5,410 | 5,410 | 78.000 |
| 20 feb 2024 | 5,390 | 5,390 | 5,380 | 5,380 | 5,380 | 3000 |
| 19 feb 2024 | 5,380 | 5,450 | 5,370 | 5,430 | 5,430 | 64.598 |
| 16 feb 2024 | 5,250 | 5,550 | 5,250 | 5,460 | 5,460 | 350.500 |
| 15 feb 2024 | 5,240 | 5,280 | 5,230 | 5,250 | 5,250 | 27.000 |
| 14 feb 2024 | 5,200 | 5,230 | 5,180 | 5,230 | 5,230 | 54.000 |
| 09 feb 2024 | 5,190 | 5,200 | 5,180 | 5,190 | 5,190 | 90.500 |
| 08 feb 2024 | 5,240 | 5,290 | 5,200 | 5,230 | 5,230 | 65.500 |
| 07 feb 2024 | 5,310 | 5,360 | 5,260 | 5,260 | 5,260 | 66.500 |
| 06 feb 2024 | 5,280 | 5,400 | 5,190 | 5,310 | 5,310 | 281.500 |
| 05 feb 2024 | 5,260 | 5,340 | 5,210 | 5,240 | 5,240 | 49.500 |
| 02 feb 2024 | 5,280 | 5,360 | 5,280 | 5,310 | 5,310 | 195.851 |
| 01 feb 2024 | 5,380 | 5,390 | 5,280 | 5,370 | 5,370 | 197.500 |
| 31 ene 2024 | 5,400 | 5,400 | 5,290 | 5,390 | 5,390 | 294.000 |
| 30 ene 2024 | 5,560 | 5,560 | 5,420 | 5,420 | 5,420 | 35.000 |
| 29 ene 2024 | 5,690 | 5,700 | 5,630 | 5,630 | 5,630 | 37.000 |
| 26 ene 2024 | 5,600 | 5,700 | 5,560 | 5,670 | 5,670 | 31.000 |
| 25 ene 2024 | 5,600 | 5,600 | 5,490 | 5,550 | 5,550 | 122.000 |
| 24 ene 2024 | 5,560 | 5,630 | 5,460 | 5,600 | 5,600 | 103.105 |
| 23 ene 2024 | 5,600 | 5,600 | 5,390 | 5,450 | 5,450 | 57.000 |
| 22 ene 2024 | 5,440 | 5,450 | 5,360 | 5,440 | 5,440 | 33.000 |
| 19 ene 2024 | 5,440 | 5,450 | 5,410 | 5,440 | 5,440 | 27.012 |
| 18 ene 2024 | 5,550 | 5,550 | 5,350 | 5,410 | 5,410 | 333.500 |
| 17 ene 2024 | 5,660 | 5,680 | 5,480 | 5,500 | 5,500 | 458.000 |
| 16 ene 2024 | 5,690 | 5,750 | 5,600 | 5,710 | 5,710 | 245.000 |
| 15 ene 2024 | 5,720 | 5,750 | 5,720 | 5,740 | 5,740 | 17.000 |
| 12 ene 2024 | 5,780 | 5,780 | 5,700 | 5,730 | 5,730 | 207.500 |
| 11 ene 2024 | 5,850 | 5,900 | 5,770 | 5,780 | 5,780 | 349.269 |
| 10 ene 2024 | 5,900 | 5,910 | 5,830 | 5,840 | 5,840 | 122.945 |
| 09 ene 2024 | 6,050 | 6,150 | 5,910 | 5,910 | 5,910 | 64.000 |
| 08 ene 2024 | 6,050 | 6,080 | 6,010 | 6,070 | 6,070 | 72.515 |
| 05 ene 2024 | 5,950 | 6,250 | 5,950 | 6,220 | 6,220 | 187.998 |
| 04 ene 2024 | 5,900 | 5,970 | 5,890 | 5,950 | 5,950 | 83.450 |
| 03 ene 2024 | 5,890 | 5,890 | 5,830 | 5,870 | 5,870 | 77.000 |
| 02 ene 2024 | 5,840 | 5,890 | 5,840 | 5,880 | 5,880 | 88.000 |
| 29 dic 2023 | 5,860 | 5,860 | 5,820 | 5,840 | 5,840 | 149.500 |
| 28 dic 2023 | 5,820 | 5,900 | 5,820 | 5,840 | 5,840 | 622.510 |
| 27 dic 2023 | 5,820 | 5,880 | 5,820 | 5,880 | 5,880 | 395.000 |
| 22 dic 2023 | 5,820 | 5,880 | 5,820 | 5,820 | 5,820 | 167.279 |
| 21 dic 2023 | 5,850 | 5,880 | 5,830 | 5,880 | 5,880 | 7000 |
| 20 dic 2023 | 5,850 | 5,900 | 5,850 | 5,900 | 5,900 | 211.000 |
| 19 dic 2023 | 5,800 | 5,850 | 5,750 | 5,850 | 5,850 | 122.000 |
| 18 dic 2023 | 5,770 | 5,800 | 5,760 | 5,800 | 5,800 | 28.176 |
| 15 dic 2023 | 5,760 | 5,910 | 5,740 | 5,740 | 5,740 | 150.500 |
| 14 dic 2023 | 5,690 | 5,740 | 5,690 | 5,710 | 5,710 | 67.000 |
| 13 dic 2023 | 5,700 | 5,740 | 5,660 | 5,740 | 5,740 | 25.000 |
| 12 dic 2023 | 5,690 | 5,700 | 5,640 | 5,650 | 5,650 | 135.500 |
| 11 dic 2023 | 5,750 | 5,750 | 5,700 | 5,710 | 5,710 | 28.500 |
| 08 dic 2023 | 5,800 | 5,840 | 5,750 | 5,750 | 5,750 | 89.000 |
| 07 dic 2023 | 5,840 | 5,840 | 5,740 | 5,800 | 5,800 | 11.000 |
| 06 dic 2023 | 5,850 | 5,870 | 5,760 | 5,760 | 5,760 | 233.500 |
| *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.