Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.617,08 -693,77 (-1,15%)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,000 | 25,300 | 24,850 | 25,150 | 25,150 | 4.323.238 |
| 25 abr 2024 | 24,750 | 25,250 | 24,550 | 25,000 | 25,000 | 3.523.488 |
| 24 abr 2024 | 24,300 | 24,800 | 24,150 | 24,800 | 24,800 | 3.194.775 |
| 23 abr 2024 | 24,150 | 24,350 | 23,800 | 24,300 | 24,300 | 2.717.762 |
| 22 abr 2024 | 23,450 | 24,100 | 23,450 | 24,050 | 24,050 | 3.229.507 |
| 19 abr 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 23,450 | 3.408.132 |
| 18 abr 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 23,600 | 5.009.973 |
| 17 abr 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 23,700 | 4.206.955 |
| 16 abr 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 24,150 | 5.034.419 |
| 15 abr 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 24,750 | 3.208.117 |
| 12 abr 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 25,000 | 5.749.787 |
| 11 abr 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 25,700 | 4.414.507 |
| 10 abr 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,950 | 2.936.847 |
| 09 abr 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 25,700 | 1.872.242 |
| 08 abr 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 25,400 | 2.726.956 |
| 05 abr 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 25,250 | 3.698.632 |
| 03 abr 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 25,550 | 3.221.108 |
| 02 abr 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 26,000 | 4.233.862 |
| 28 mar 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 25,800 | 3.276.381 |
| 27 mar 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 26,150 | 4.277.108 |
| 26 mar 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 26,150 | 5.201.511 |
| 25 mar 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 25,600 | 2.579.997 |
| 22 mar 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 25,450 | 3.367.528 |
| 21 mar 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,900 | 2.493.783 |
| 20 mar 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 25,600 | 3.099.331 |
| 19 mar 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 25,350 | 2.236.150 |
| 18 mar 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 25,700 | 3.108.499 |
| 15 mar 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 25,400 | 5.587.816 |
| 14 mar 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 25,700 | 3.556.390 |
| 13 mar 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,950 | 3.777.963 |
| 12 mar 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 26,350 | 5.499.933 |
| 11 mar 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 25,800 | 4.298.890 |
| 08 mar 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 25,200 | 3.563.129 |
| 07 mar 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 25,050 | 2.490.453 |
| 06 mar 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 25,100 | 4.607.053 |
| 05 mar 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 24,700 | 5.432.194 |
| 04 mar 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 25,300 | 5.677.263 |
| 01 mar 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 25,700 | 4.783.959 |
| 29 feb 2024 | 26,250 | 26,550 | 26,000 | 26,000 | 26,000 | 11.185.850 |
| 28 feb 2024 | 26,600 | 27,000 | 26,350 | 26,650 | 26,650 | 4.484.504 |
| 27 feb 2024 | 26,350 | 26,700 | 25,850 | 26,600 | 26,600 | 4.054.248 |
| 26 feb 2024 | 26,350 | 26,550 | 26,050 | 26,400 | 26,400 | 4.069.625 |
| 23 feb 2024 | 27,000 | 27,000 | 26,250 | 26,350 | 26,350 | 3.651.562 |
| 22 feb 2024 | 26,500 | 27,000 | 26,350 | 27,000 | 27,000 | 3.885.124 |
| 21 feb 2024 | 25,900 | 26,700 | 25,850 | 26,550 | 26,550 | 5.797.158 |
| 20 feb 2024 | 25,200 | 25,900 | 25,150 | 25,900 | 25,900 | 3.421.806 |
| 19 feb 2024 | 25,450 | 25,750 | 25,150 | 25,200 | 25,200 | 2.349.517 |
| 16 feb 2024 | 25,000 | 25,500 | 24,900 | 25,400 | 25,400 | 4.651.612 |
| 15 feb 2024 | 24,900 | 25,300 | 24,700 | 24,900 | 24,900 | 4.493.382 |
| 14 feb 2024 | 25,300 | 25,500 | 24,250 | 25,150 | 25,150 | 8.737.426 |
| 09 feb 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 08 feb 2024 | 26,300 | 26,450 | 25,600 | 25,750 | 25,750 | 3.423.092 |
| 07 feb 2024 | 26,200 | 26,500 | 26,100 | 26,250 | 26,250 | 4.296.884 |
| 06 feb 2024 | 25,950 | 26,200 | 25,750 | 26,150 | 26,150 | 3.520.835 |
| 05 feb 2024 | 25,350 | 26,050 | 25,100 | 25,750 | 25,750 | 3.267.604 |
| 02 feb 2024 | 25,550 | 25,950 | 25,400 | 25,600 | 25,600 | 4.648.134 |
| 01 feb 2024 | 25,400 | 25,550 | 25,100 | 25,250 | 25,250 | 3.773.195 |
| 31 ene 2024 | 25,600 | 25,600 | 25,250 | 25,400 | 25,400 | 3.596.191 |
| 30 ene 2024 | 26,350 | 26,350 | 25,150 | 25,600 | 25,600 | 6.392.127 |
| 29 ene 2024 | 26,300 | 26,550 | 26,000 | 26,350 | 26,350 | 3.451.239 |
| 26 ene 2024 | 26,300 | 26,400 | 25,850 | 25,900 | 25,900 | 3.275.924 |
| 25 ene 2024 | 26,550 | 26,550 | 26,050 | 26,200 | 26,200 | 4.527.912 |
| 24 ene 2024 | 26,000 | 26,550 | 25,600 | 26,550 | 26,550 | 4.125.996 |
| 23 ene 2024 | 25,600 | 26,250 | 25,400 | 26,000 | 26,000 | 3.765.723 |
| 22 ene 2024 | 26,000 | 26,150 | 25,200 | 25,600 | 25,600 | 4.724.853 |
| 19 ene 2024 | 25,950 | 26,150 | 25,500 | 25,850 | 25,850 | 4.332.092 |
| 18 ene 2024 | 25,900 | 26,100 | 25,700 | 25,850 | 25,850 | 3.142.332 |
| 17 ene 2024 | 27,100 | 27,100 | 25,400 | 25,900 | 25,900 | 6.320.242 |
| 16 ene 2024 | 27,650 | 27,650 | 27,050 | 27,100 | 27,100 | 2.436.215 |
| 15 ene 2024 | 27,700 | 27,700 | 27,700 | 27,700 | 27,700 | - |
| 12 ene 2024 | 27,700 | 27,900 | 27,500 | 27,750 | 27,750 | 1.434.459 |
| 11 ene 2024 | 27,500 | 28,000 | 27,400 | 27,750 | 27,750 | 1.700.564 |
| 10 ene 2024 | 27,900 | 27,900 | 27,300 | 27,500 | 27,500 | 2.924.559 |
| 09 ene 2024 | 27,950 | 28,100 | 27,800 | 27,800 | 27,800 | 1.295.316 |
| 08 ene 2024 | 28,250 | 28,350 | 27,650 | 27,950 | 27,950 | 1.868.104 |
| 05 ene 2024 | 28,500 | 28,500 | 27,950 | 28,100 | 28,100 | 2.985.323 |
| 04 ene 2024 | 28,600 | 28,600 | 27,850 | 28,250 | 28,250 | 3.263.934 |
| 03 ene 2024 | 29,700 | 29,850 | 28,350 | 28,600 | 28,600 | 4.229.219 |
| 02 ene 2024 | 30,100 | 30,350 | 29,800 | 29,850 | 29,850 | 1.178.242 |
| 29 dic 2023 | 30,150 | 30,300 | 29,800 | 30,300 | 30,300 | 3.024.157 |
| 28 dic 2023 | 29,650 | 30,150 | 29,350 | 30,150 | 30,150 | 2.925.426 |
| 27 dic 2023 | 29,800 | 29,950 | 29,550 | 29,800 | 29,800 | 1.722.904 |
| 22 dic 2023 | 29,700 | 29,900 | 29,500 | 29,650 | 29,650 | 2.425.248 |
| 21 dic 2023 | 29,200 | 29,600 | 29,200 | 29,400 | 29,400 | 2.325.549 |
| 20 dic 2023 | 29,400 | 29,700 | 29,200 | 29,350 | 29,350 | 2.963.093 |
| 19 dic 2023 | 29,000 | 29,400 | 28,800 | 29,300 | 29,300 | 2.234.555 |
| 18 dic 2023 | 29,700 | 29,700 | 28,950 | 29,050 | 29,050 | 3.512.504 |
| 15 dic 2023 | 29,450 | 29,800 | 29,000 | 29,800 | 29,800 | 9.126.741 |
| 14 dic 2023 | 28,800 | 29,050 | 28,500 | 28,850 | 28,850 | 4.140.414 |
| 13 dic 2023 | 28,150 | 28,700 | 28,150 | 28,500 | 28,500 | 2.584.947 |
| 12 dic 2023 | 28,050 | 28,550 | 27,900 | 28,450 | 28,450 | 2.704.905 |
| 11 dic 2023 | 27,400 | 28,250 | 27,400 | 28,050 | 28,050 | 1.657.044 |
| 08 dic 2023 | 27,900 | 28,300 | 27,700 | 27,900 | 27,900 | 2.860.491 |
| 07 dic 2023 | 27,850 | 28,050 | 27,500 | 27,900 | 27,900 | 4.135.331 |
| 06 dic 2023 | 27,100 | 28,200 | 27,100 | 28,150 | 28,150 | 2.507.069 |
| 05 dic 2023 | 28,250 | 28,250 | 27,300 | 27,500 | 27,500 | 3.332.174 |
| 04 dic 2023 | 28,400 | 28,500 | 27,850 | 27,900 | 27,900 | 3.444.487 |
| 01 dic 2023 | 28,000 | 28,250 | 27,700 | 27,950 | 27,950 | 5.908.532 |
| 30 nov 2023 | 28,100 | 28,300 | 27,600 | 28,000 | 28,000 | 18.505.019 |
| 29 nov 2023 | 29,150 | 29,150 | 27,700 | 28,100 | 28,100 | 5.088.442 |
| *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.