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
59.062,63 +1.796,41 (+3,14%)
Hong Kong Ferry (Holdings) Company Limited (0050.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM 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 | 4,340 | 4,340 | 4,300 | 4,330 | 4,330 | 51.000 |
| 02 may 2024 | 4,290 | 4,360 | 4,270 | 4,340 | 4,340 | 144.000 |
| 30 abr 2024 | 4,270 | 4,320 | 4,250 | 4,270 | 4,270 | 122.900 |
| 29 abr 2024 | 4,270 | 4,290 | 4,250 | 4,260 | 4,260 | 171.000 |
| 26 abr 2024 | 4,290 | 4,290 | 4,250 | 4,250 | 4,250 | 222.000 |
| 25 abr 2024 | 4,240 | 4,260 | 4,240 | 4,240 | 4,240 | 19.000 |
| 24 abr 2024 | 4,270 | 4,270 | 4,260 | 4,260 | 4,260 | 137.000 |
| 23 abr 2024 | 4,220 | 4,290 | 4,220 | 4,290 | 4,290 | 110.000 |
| 22 abr 2024 | 4,250 | 4,250 | 4,230 | 4,230 | 4,230 | 138.000 |
| 19 abr 2024 | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 81.000 |
| 18 abr 2024 | 4,270 | 4,270 | 4,250 | 4,260 | 4,260 | 108.000 |
| 17 abr 2024 | 4,280 | 4,280 | 4,230 | 4,270 | 4,270 | 256.000 |
| 16 abr 2024 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | - |
| 15 abr 2024 | 4,340 | 4,350 | 4,300 | 4,310 | 4,310 | 145.005 |
| 12 abr 2024 | 4,410 | 4,410 | 4,340 | 4,340 | 4,340 | 99.000 |
| 11 abr 2024 | 4,440 | 4,450 | 4,410 | 4,410 | 4,410 | 221.848 |
| 10 abr 2024 | 4,510 | 4,510 | 4,450 | 4,500 | 4,500 | 45.000 |
| 09 abr 2024 | 4,460 | 4,500 | 4,460 | 4,490 | 4,490 | 38.000 |
| 08 abr 2024 | 4,480 | 4,540 | 4,460 | 4,480 | 4,480 | 53.000 |
| 05 abr 2024 | 4,480 | 4,510 | 4,470 | 4,480 | 4,480 | 37.000 |
| 03 abr 2024 | 4,550 | 4,550 | 4,480 | 4,480 | 4,480 | 39.000 |
| 02 abr 2024 | 4,470 | 4,560 | 4,460 | 4,550 | 4,550 | 263.000 |
| 28 mar 2024 | 4,510 | 4,520 | 4,470 | 4,480 | 4,480 | 198.600 |
| 27 mar 2024 | 4,520 | 4,520 | 4,500 | 4,520 | 4,520 | 27.000 |
| 26 mar 2024 | 4,480 | 4,510 | 4,480 | 4,510 | 4,510 | 4000 |
| 25 mar 2024 | 4,500 | 4,550 | 4,470 | 4,480 | 4,480 | 57.000 |
| 22 mar 2024 | 4,600 | 4,600 | 4,510 | 4,520 | 4,520 | 191.000 |
| 21 mar 2024 | 4,630 | 4,660 | 4,560 | 4,560 | 4,560 | 169.000 |
| 20 mar 2024 | 4,680 | 4,680 | 4,640 | 4,670 | 4,670 | 47.000 |
| 19 mar 2024 | 4,660 | 4,680 | 4,650 | 4,680 | 4,680 | 20.000 |
| 18 mar 2024 | 4,630 | 4,660 | 4,630 | 4,660 | 4,660 | 19.000 |
| 15 mar 2024 | 4,710 | 4,710 | 4,620 | 4,620 | 4,620 | 33.000 |
| 14 mar 2024 | 4,650 | 4,710 | 4,650 | 4,680 | 4,680 | 119.000 |
| 13 mar 2024 | 4,610 | 4,640 | 4,580 | 4,640 | 4,640 | 70.000 |
| 12 mar 2024 | 4,560 | 4,610 | 4,550 | 4,610 | 4,610 | 115.000 |
| 11 mar 2024 | 4,570 | 4,580 | 4,570 | 4,580 | 4,580 | 51.000 |
| 08 mar 2024 | 4,570 | 4,590 | 4,570 | 4,570 | 4,570 | 74.000 |
| 07 mar 2024 | 4,570 | 4,570 | 4,540 | 4,570 | 4,570 | 30.600 |
| 06 mar 2024 | 4,570 | 4,570 | 4,540 | 4,570 | 4,570 | 49.000 |
| 05 mar 2024 | 4,560 | 4,570 | 4,530 | 4,570 | 4,570 | 32.000 |
| 04 mar 2024 | 4,600 | 4,620 | 4,560 | 4,570 | 4,570 | 103.000 |
| 01 mar 2024 | 4,570 | 4,570 | 4,570 | 4,570 | 4,570 | 20.000 |
| 29 feb 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 28 feb 2024 | 4,580 | 4,610 | 4,560 | 4,560 | 4,560 | 52.000 |
| 27 feb 2024 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | - |
| 26 feb 2024 | 4,570 | 4,570 | 4,530 | 4,530 | 4,530 | 60.915 |
| 23 feb 2024 | 4,530 | 4,550 | 4,520 | 4,550 | 4,550 | 28.000 |
| 22 feb 2024 | 4,530 | 4,530 | 4,530 | 4,530 | 4,530 | - |
| 21 feb 2024 | 4,530 | 4,530 | 4,520 | 4,530 | 4,530 | 41.000 |
| 20 feb 2024 | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 3000 |
| 19 feb 2024 | 4,500 | 4,520 | 4,480 | 4,520 | 4,520 | 17.000 |
| 16 feb 2024 | 4,530 | 4,530 | 4,500 | 4,500 | 4,500 | 40.000 |
| 15 feb 2024 | 4,550 | 4,550 | 4,500 | 4,530 | 4,530 | 10.000 |
| 14 feb 2024 | 4,490 | 4,540 | 4,470 | 4,500 | 4,500 | 31.000 |
| 09 feb 2024 | 4,510 | 4,510 | 4,490 | 4,500 | 4,500 | 33.000 |
| 08 feb 2024 | 4,540 | 4,550 | 4,520 | 4,550 | 4,550 | 71.000 |
| 07 feb 2024 | 4,560 | 4,560 | 4,540 | 4,540 | 4,540 | 35.501 |
| 06 feb 2024 | 4,430 | 4,550 | 4,430 | 4,550 | 4,550 | 9500 |
| 05 feb 2024 | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | - |
| 02 feb 2024 | 4,470 | 4,500 | 4,450 | 4,460 | 4,460 | 51.000 |
| 01 feb 2024 | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 7000 |
| 31 ene 2024 | 4,480 | 4,480 | 4,410 | 4,460 | 4,460 | 82.000 |
| 30 ene 2024 | 4,550 | 4,550 | 4,480 | 4,480 | 4,480 | 14.000 |
| 29 ene 2024 | 4,560 | 4,560 | 4,490 | 4,550 | 4,550 | 23.000 |
| 26 ene 2024 | 4,520 | 4,570 | 4,510 | 4,570 | 4,570 | 13.000 |
| 25 ene 2024 | 4,530 | 4,530 | 4,510 | 4,510 | 4,510 | 21.000 |
| 24 ene 2024 | 4,440 | 4,550 | 4,440 | 4,540 | 4,540 | 40.000 |
| 23 ene 2024 | 4,460 | 4,480 | 4,440 | 4,480 | 4,480 | 43.000 |
| 22 ene 2024 | 4,470 | 4,470 | 4,440 | 4,450 | 4,450 | 74.065 |
| 19 ene 2024 | 4,490 | 4,500 | 4,490 | 4,520 | 4,520 | 16.000 |
| 18 ene 2024 | 4,460 | 4,550 | 4,460 | 4,550 | 4,550 | 17.000 |
| 17 ene 2024 | 4,500 | 4,520 | 4,440 | 4,520 | 4,520 | 25.000 |
| 16 ene 2024 | 4,530 | 4,570 | 4,520 | 4,570 | 4,570 | 16.000 |
| 15 ene 2024 | 4,570 | 4,570 | 4,530 | 4,580 | 4,580 | 40.000 |
| 12 ene 2024 | 4,520 | 4,520 | 4,520 | 4,570 | 4,570 | 9360 |
| 11 ene 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 10 ene 2024 | 4,600 | 4,610 | 4,570 | 4,610 | 4,610 | 21.000 |
| 09 ene 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | 7000 |
| 08 ene 2024 | 4,700 | 4,700 | 4,580 | 4,580 | 4,580 | 90.000 |
| 05 ene 2024 | 4,720 | 4,720 | 4,600 | 4,600 | 4,600 | 18.000 |
| 04 ene 2024 | 4,700 | 4,700 | 4,630 | 4,690 | 4,690 | 8000 |
| 03 ene 2024 | 4,610 | 4,700 | 4,610 | 4,680 | 4,680 | 59.000 |
| 02 ene 2024 | 4,610 | 4,700 | 4,600 | 4,620 | 4,620 | 46.000 |
| 29 dic 2023 | 4,530 | 4,680 | 4,530 | 4,590 | 4,590 | 59.000 |
| 28 dic 2023 | 4,590 | 4,590 | 4,550 | 4,550 | 4,550 | 20.000 |
| 27 dic 2023 | 4,540 | 4,540 | 4,430 | 4,530 | 4,530 | 34.000 |
| 22 dic 2023 | 4,580 | 4,580 | 4,450 | 4,540 | 4,540 | 14.000 |
| 21 dic 2023 | 4,400 | 4,480 | 4,390 | 4,410 | 4,410 | 61.000 |
| 20 dic 2023 | 4,460 | 4,550 | 4,440 | 4,450 | 4,450 | 24.000 |
| 19 dic 2023 | 4,570 | 4,570 | 4,080 | 4,430 | 4,430 | 355.000 |
| 18 dic 2023 | 4,620 | 4,620 | 4,600 | 4,620 | 4,620 | 25.000 |
| 15 dic 2023 | 4,620 | 4,620 | 4,600 | 4,620 | 4,620 | 50.943 |
| 14 dic 2023 | 4,560 | 4,620 | 4,560 | 4,620 | 4,620 | 15.000 |
| 13 dic 2023 | 4,580 | 4,580 | 4,550 | 4,560 | 4,560 | 15.000 |
| 12 dic 2023 | 4,550 | 4,610 | 4,530 | 4,580 | 4,580 | 43.000 |
| 11 dic 2023 | 4,580 | 4,610 | 4,480 | 4,550 | 4,550 | 84.000 |
| 08 dic 2023 | 4,680 | 4,680 | 4,580 | 4,630 | 4,630 | 57.000 |
| 07 dic 2023 | 4,610 | 4,680 | 4,590 | 4,680 | 4,680 | 95.000 |
| 06 dic 2023 | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | - |
| 05 dic 2023 | 4,640 | 4,640 | 4,590 | 4,640 | 4,640 | 21.000 |
| *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.