Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.344,16 +485,35 (+0,85%)
China Overseas Grand Oceans Group Limited (0081.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,950 | 2,020 | 1,950 | 1,960 | 1,960 | 2.481.690 |
| 27 jun 2024 | 2,010 | 2,070 | 1,980 | 1,990 | 1,990 | 2.115.000 |
| 26 jun 2024 | 2,020 | 2,040 | 1,980 | 2,030 | 2,030 | 2.694.000 |
| 26 jun 2024 | 0.11 Dividendo | |||||
| 25 jun 2024 | 2,140 | 2,190 | 2,100 | 2,120 | 2,010 | 9.203.000 |
| 24 jun 2024 | 2,110 | 2,140 | 2,060 | 2,140 | 2,029 | 3.396.000 |
| 21 jun 2024 | 2,140 | 2,170 | 2,080 | 2,110 | 2,001 | 20.177.500 |
| 20 jun 2024 | 2,250 | 2,250 | 2,150 | 2,160 | 2,048 | 3.775.000 |
| 19 jun 2024 | 2,150 | 2,250 | 2,150 | 2,250 | 2,133 | 7.123.000 |
| 18 jun 2024 | 2,220 | 2,260 | 2,140 | 2,140 | 2,029 | 6.580.000 |
| 17 jun 2024 | 2,240 | 2,250 | 2,200 | 2,200 | 2,086 | 4.237.000 |
| 14 jun 2024 | 2,220 | 2,310 | 2,190 | 2,240 | 2,124 | 7.574.500 |
| 13 jun 2024 | 2,250 | 2,290 | 2,160 | 2,220 | 2,105 | 7.539.000 |
| 12 jun 2024 | 2,280 | 2,320 | 2,210 | 2,280 | 2,162 | 6.327.800 |
| 11 jun 2024 | 2,360 | 2,360 | 2,200 | 2,280 | 2,162 | 11.684.000 |
| 07 jun 2024 | 2,310 | 2,370 | 2,300 | 2,350 | 2,228 | 6.041.000 |
| 06 jun 2024 | 2,280 | 2,340 | 2,190 | 2,290 | 2,171 | 15.665.000 |
| 05 jun 2024 | 2,320 | 2,320 | 2,210 | 2,270 | 2,152 | 10.306.000 |
| 04 jun 2024 | 2,230 | 2,400 | 2,210 | 2,300 | 2,181 | 16.851.000 |
| 03 jun 2024 | 2,120 | 2,230 | 2,070 | 2,230 | 2,114 | 17.780.000 |
| 31 may 2024 | 2,120 | 2,160 | 2,070 | 2,110 | 2,001 | 12.706.072 |
| 30 may 2024 | 2,180 | 2,200 | 2,060 | 2,120 | 2,010 | 16.238.000 |
| 29 may 2024 | 2,170 | 2,220 | 2,120 | 2,180 | 2,067 | 10.096.100 |
| 28 may 2024 | 2,170 | 2,240 | 2,080 | 2,170 | 2,057 | 17.666.000 |
| 27 may 2024 | 2,110 | 2,160 | 2,060 | 2,150 | 2,038 | 9.230.000 |
| 24 may 2024 | 2,120 | 2,160 | 2,070 | 2,100 | 1,991 | 14.298.000 |
| 23 may 2024 | 2,230 | 2,230 | 2,110 | 2,140 | 2,029 | 13.500.000 |
| 22 may 2024 | 2,150 | 2,360 | 2,140 | 2,230 | 2,114 | 22.160.920 |
| 21 may 2024 | 2,120 | 2,170 | 2,090 | 2,140 | 2,029 | 16.353.509 |
| 20 may 2024 | 2,220 | 2,240 | 2,080 | 2,130 | 2,019 | 45.036.000 |
| 17 may 2024 | 2,090 | 2,190 | 1,990 | 2,180 | 2,067 | 52.312.000 |
| 16 may 2024 | 1,950 | 2,080 | 1,930 | 2,030 | 1,925 | 37.942.001 |
| 14 may 2024 | 1,900 | 1,950 | 1,830 | 1,880 | 1,782 | 13.605.211 |
| 13 may 2024 | 1,930 | 1,930 | 1,840 | 1,910 | 1,811 | 17.458.000 |
| 10 may 2024 | 1,800 | 1,920 | 1,760 | 1,910 | 1,811 | 35.485.930 |
| 09 may 2024 | 1,730 | 1,800 | 1,710 | 1,780 | 1,688 | 18.115.525 |
| 08 may 2024 | 1,850 | 1,850 | 1,710 | 1,720 | 1,631 | 11.265.000 |
| 07 may 2024 | 1,820 | 1,900 | 1,820 | 1,850 | 1,754 | 15.062.000 |
| 06 may 2024 | 1,810 | 1,890 | 1,770 | 1,830 | 1,735 | 11.357.578 |
| 03 may 2024 | 1,910 | 1,950 | 1,850 | 1,890 | 1,792 | 4.602.016 |
| 02 may 2024 | 1,700 | 1,920 | 1,700 | 1,870 | 1,773 | 6.149.508 |
| 30 abr 2024 | 1,750 | 1,800 | 1,670 | 1,690 | 1,602 | 30.271.360 |
| 29 abr 2024 | 1,660 | 1,810 | 1,650 | 1,780 | 1,688 | 28.710.000 |
| 26 abr 2024 | 1,530 | 1,650 | 1,530 | 1,650 | 1,564 | 27.946.000 |
| 25 abr 2024 | 1,510 | 1,560 | 1,470 | 1,520 | 1,441 | 9.051.000 |
| 24 abr 2024 | 1,520 | 1,540 | 1,430 | 1,530 | 1,451 | 17.877.204 |
| 23 abr 2024 | 1,510 | 1,530 | 1,490 | 1,510 | 1,432 | 5.979.000 |
| 22 abr 2024 | 1,570 | 1,590 | 1,480 | 1,500 | 1,422 | 11.592.250 |
| 19 abr 2024 | 1,560 | 1,590 | 1,550 | 1,560 | 1,479 | 4.944.000 |
| 18 abr 2024 | 1,600 | 1,600 | 1,550 | 1,570 | 1,489 | 3.398.000 |
| 17 abr 2024 | 1,560 | 1,620 | 1,550 | 1,570 | 1,489 | 4.547.500 |
| 16 abr 2024 | 1,560 | 1,630 | 1,540 | 1,560 | 1,479 | 8.499.892 |
| 15 abr 2024 | 1,620 | 1,620 | 1,550 | 1,560 | 1,479 | 14.182.063 |
| 12 abr 2024 | 1,700 | 1,670 | 1,620 | 1,630 | 1,545 | 6.692.200 |
| 11 abr 2024 | 1,710 | 1,710 | 1,620 | 1,670 | 1,583 | 10.848.000 |
| 10 abr 2024 | 1,750 | 1,770 | 1,720 | 1,720 | 1,631 | 3.904.000 |
| 09 abr 2024 | 1,760 | 1,770 | 1,730 | 1,750 | 1,659 | 12.155.000 |
| 08 abr 2024 | 1,700 | 1,770 | 1,700 | 1,760 | 1,669 | 11.287.303 |
| 05 abr 2024 | 1,720 | 1,750 | 1,640 | 1,680 | 1,593 | 3.011.062 |
| 03 abr 2024 | 1,740 | 1,790 | 1,700 | 1,760 | 1,669 | 21.644.578 |
| 02 abr 2024 | 1,770 | 1,780 | 1,720 | 1,740 | 1,650 | 23.237.000 |
| 28 mar 2024 | 1,740 | 1,780 | 1,730 | 1,740 | 1,650 | 5.584.000 |
| 27 mar 2024 | 1,820 | 1,820 | 1,730 | 1,740 | 1,650 | 10.388.307 |
| 26 mar 2024 | 1,860 | 1,920 | 1,820 | 1,830 | 1,735 | 5.776.276 |
| 25 mar 2024 | 1,840 | 1,900 | 1,810 | 1,860 | 1,763 | 2.523.064 |
| 22 mar 2024 | 1,860 | 1,860 | 1,800 | 1,840 | 1,745 | 3.801.677 |
| 21 mar 2024 | 1,850 | 1,930 | 1,850 | 1,890 | 1,792 | 1.907.000 |
| 20 mar 2024 | 1,910 | 1,910 | 1,820 | 1,820 | 1,726 | 2.755.300 |
| 19 mar 2024 | 1,890 | 1,910 | 1,870 | 1,890 | 1,792 | 1.613.005 |
| 18 mar 2024 | 1,940 | 1,940 | 1,860 | 1,890 | 1,792 | 2.479.600 |
| 15 mar 2024 | 1,930 | 1,960 | 1,880 | 1,940 | 1,839 | 2.711.000 |
| 14 mar 2024 | 1,980 | 2,040 | 1,940 | 1,950 | 1,849 | 2.539.258 |
| 13 mar 2024 | 2,010 | 2,010 | 1,950 | 1,950 | 1,849 | 2.536.000 |
| 12 mar 2024 | 1,890 | 2,040 | 1,890 | 2,020 | 1,915 | 3.808.368 |
| 11 mar 2024 | 1,910 | 1,920 | 1,840 | 1,880 | 1,782 | 2.727.000 |
| 08 mar 2024 | 1,880 | 1,920 | 1,860 | 1,900 | 1,801 | 3.466.000 |
| 07 mar 2024 | 1,910 | 1,920 | 1,830 | 1,870 | 1,773 | 9.841.024 |
| 06 mar 2024 | 1,900 | 1,920 | 1,850 | 1,910 | 1,811 | 10.574.500 |
| 05 mar 2024 | 1,900 | 1,920 | 1,860 | 1,890 | 1,792 | 12.559.000 |
| 04 mar 2024 | 2,000 | 2,000 | 1,900 | 1,930 | 1,830 | 11.086.000 |
| 01 mar 2024 | 2,000 | 2,080 | 1,980 | 1,980 | 1,877 | 4.795.000 |
| 29 feb 2024 | 2,050 | 2,110 | 2,010 | 2,010 | 1,906 | 15.012.000 |
| 28 feb 2024 | 2,160 | 2,220 | 2,080 | 2,090 | 1,982 | 7.539.000 |
| 27 feb 2024 | 2,190 | 2,190 | 2,120 | 2,180 | 2,067 | 6.597.000 |
| 26 feb 2024 | 1,980 | 2,260 | 1,980 | 2,190 | 2,076 | 23.904.000 |
| 23 feb 2024 | 1,890 | 1,990 | 1,900 | 1,970 | 1,868 | 6.064.000 |
| 22 feb 2024 | 1,910 | 1,920 | 1,860 | 1,910 | 1,811 | 6.384.000 |
| 21 feb 2024 | 1,790 | 1,940 | 1,770 | 1,900 | 1,801 | 6.232.000 |
| 20 feb 2024 | 1,790 | 1,830 | 1,770 | 1,800 | 1,707 | 4.455.000 |
| 19 feb 2024 | 1,790 | 1,810 | 1,740 | 1,770 | 1,678 | 4.097.000 |
| 16 feb 2024 | 1,660 | 1,820 | 1,640 | 1,820 | 1,726 | 2.790.000 |
| 15 feb 2024 | 1,640 | 1,650 | 1,600 | 1,640 | 1,555 | 974.000 |
| 14 feb 2024 | 1,710 | 1,710 | 1,600 | 1,660 | 1,574 | 1.465.000 |
| 09 feb 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,602 | - |
| 08 feb 2024 | 1,740 | 1,780 | 1,700 | 1,760 | 1,669 | 3.177.000 |
| 07 feb 2024 | 1,810 | 1,810 | 1,710 | 1,720 | 1,631 | 3.320.000 |
| 06 feb 2024 | 1,670 | 1,810 | 1,670 | 1,800 | 1,707 | 10.971.900 |
| 05 feb 2024 | 1,750 | 1,750 | 1,620 | 1,670 | 1,583 | 7.936.000 |
| 02 feb 2024 | 1,780 | 1,920 | 1,700 | 1,730 | 1,640 | 8.672.000 |
| 01 feb 2024 | 1,800 | 1,800 | 1,640 | 1,770 | 1,678 | 12.499.771 |
| *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.