Mercados españoles cerrados en 4 hrs 54 min
IBEX 35
11.409,50 +87,50 (+0,77%) Euro Stoxx 50
5.020,88 +37,21 (+0,75%) Dólar/Euro
1,0831 -0,0024 (-0,22%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,30 +2,50 (+0,11%) Bitcoin EUR
63.836,27 +1.575,22 (+2,53%)
Swire Pacific Limited (0087.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 10,540 | 10,580 | 10,420 | 10,480 | 10,480 | 420.250 |
| 31 may 2024 | 10,280 | 10,480 | 10,280 | 10,440 | 10,440 | 1.100.527 |
| 30 may 2024 | 10,480 | 10,620 | 10,260 | 10,280 | 10,280 | 900.000 |
| 29 may 2024 | 10,620 | 10,680 | 10,500 | 10,500 | 10,500 | 885.000 |
| 28 may 2024 | 10,720 | 10,760 | 10,560 | 10,560 | 10,560 | 630.000 |
| 27 may 2024 | 10,600 | 10,800 | 10,600 | 10,640 | 10,640 | 357.500 |
| 24 may 2024 | 10,780 | 10,920 | 10,560 | 10,660 | 10,660 | 1.503.780 |
| 23 may 2024 | 10,980 | 10,980 | 10,760 | 10,780 | 10,780 | 1.258.089 |
| 22 may 2024 | 10,800 | 11,100 | 10,640 | 10,940 | 10,940 | 2.784.183 |
| 21 may 2024 | 10,680 | 10,840 | 10,600 | 10,640 | 10,640 | 1.199.103 |
| 20 may 2024 | 10,800 | 10,920 | 10,620 | 10,820 | 10,820 | 1.445.000 |
| 17 may 2024 | 10,740 | 10,760 | 10,560 | 10,740 | 10,740 | 917.500 |
| 16 may 2024 | 10,700 | 10,820 | 10,580 | 10,740 | 10,740 | 1.052.500 |
| 14 may 2024 | 10,860 | 10,940 | 10,580 | 10,640 | 10,640 | 692.684 |
| 13 may 2024 | 10,800 | 10,960 | 10,720 | 10,860 | 10,860 | 1.854.004 |
| 10 may 2024 | 10,500 | 10,800 | 10,500 | 10,780 | 10,780 | 2.193.460 |
| 09 may 2024 | 10,520 | 10,540 | 10,320 | 10,500 | 10,500 | 1.402.500 |
| 08 may 2024 | 10,640 | 10,640 | 10,380 | 10,380 | 10,380 | 1.855.666 |
| 07 may 2024 | 10,800 | 11,000 | 10,600 | 10,720 | 10,720 | 4.263.500 |
| 06 may 2024 | 10,900 | 11,000 | 10,720 | 10,960 | 10,960 | 1.992.590 |
| 03 may 2024 | 10,620 | 10,880 | 10,580 | 10,880 | 10,880 | 1.037.044 |
| 02 may 2024 | 10,660 | 10,660 | 10,480 | 10,640 | 10,640 | 1.069.500 |
| 30 abr 2024 | 10,560 | 10,760 | 10,500 | 10,660 | 10,660 | 1.435.000 |
| 29 abr 2024 | 10,400 | 10,640 | 10,360 | 10,520 | 10,520 | 875.000 |
| 26 abr 2024 | 10,280 | 10,440 | 10,080 | 10,320 | 10,320 | 1.614.960 |
| 25 abr 2024 | 10,100 | 10,280 | 10,100 | 10,240 | 10,240 | 880.000 |
| 24 abr 2024 | 9,920 | 10,160 | 9,890 | 10,100 | 10,100 | 1.105.050 |
| 23 abr 2024 | 9,880 | 9,930 | 9,850 | 9,850 | 9,850 | 317.519 |
| 22 abr 2024 | 9,860 | 9,930 | 9,790 | 9,790 | 9,790 | 725.000 |
| 19 abr 2024 | 9,760 | 9,810 | 9,700 | 9,700 | 9,700 | 667.500 |
| 18 abr 2024 | 9,830 | 9,870 | 9,710 | 9,780 | 9,780 | 880.000 |
| 17 abr 2024 | 9,850 | 9,870 | 9,750 | 9,790 | 9,790 | 580.000 |
| 16 abr 2024 | 9,790 | 9,840 | 9,730 | 9,820 | 9,820 | 1.000.400 |
| 15 abr 2024 | 9,740 | 9,850 | 9,600 | 9,790 | 9,790 | 1.047.202 |
| 12 abr 2024 | 9,750 | 9,760 | 9,670 | 9,670 | 9,670 | 1.819.664 |
| 11 abr 2024 | 9,900 | 9,900 | 9,710 | 9,760 | 9,760 | 1.437.500 |
| 10 abr 2024 | 9,960 | 10,080 | 9,800 | 9,940 | 9,940 | 1.220.000 |
| 10 abr 2024 | 0.4 Dividendo | |||||
| 09 abr 2024 | 10,140 | 10,340 | 10,140 | 10,340 | 9,940 | 1.167.658 |
| 08 abr 2024 | 10,180 | 10,320 | 10,080 | 10,140 | 9,748 | 1.305.000 |
| 05 abr 2024 | 10,180 | 10,260 | 10,020 | 10,180 | 9,786 | 572.596 |
| 03 abr 2024 | 10,360 | 10,360 | 10,020 | 10,120 | 9,729 | 1.094.990 |
| 02 abr 2024 | 10,220 | 10,600 | 10,180 | 10,200 | 9,805 | 1.941.134 |
| 28 mar 2024 | 10,240 | 10,300 | 10,100 | 10,200 | 9,805 | 801.000 |
| 27 mar 2024 | 10,160 | 10,340 | 10,100 | 10,180 | 9,786 | 760.028 |
| 26 mar 2024 | 10,300 | 10,360 | 10,080 | 10,120 | 9,729 | 628.100 |
| 25 mar 2024 | 10,140 | 10,320 | 10,060 | 10,200 | 9,805 | 715.000 |
| 22 mar 2024 | 10,240 | 10,240 | 9,970 | 10,000 | 9,613 | 1.150.007 |
| 21 mar 2024 | 10,300 | 10,360 | 10,140 | 10,200 | 9,805 | 1.439.278 |
| 20 mar 2024 | 10,160 | 10,200 | 10,020 | 10,060 | 9,671 | 681.000 |
| 19 mar 2024 | 10,160 | 10,400 | 10,040 | 10,160 | 9,767 | 1.155.910 |
| 18 mar 2024 | 10,300 | 10,300 | 10,080 | 10,180 | 9,786 | 1.439.917 |
| 15 mar 2024 | 10,580 | 10,620 | 10,320 | 10,380 | 9,978 | 3.455.368 |
| 14 mar 2024 | 10,500 | 10,600 | 10,400 | 10,500 | 10,094 | 1.554.116 |
| 13 mar 2024 | 10,000 | 10,480 | 10,000 | 10,460 | 10,055 | 1.692.688 |
| 12 mar 2024 | 9,990 | 10,100 | 9,950 | 10,100 | 9,709 | 762.500 |
| 11 mar 2024 | 9,960 | 10,080 | 9,930 | 9,930 | 9,546 | 609.498 |
| 08 mar 2024 | 9,700 | 9,980 | 9,660 | 9,960 | 9,575 | 1.340.000 |
| 07 mar 2024 | 9,760 | 9,880 | 9,730 | 9,850 | 9,469 | 1.250.421 |
| 06 mar 2024 | 9,760 | 9,860 | 9,550 | 9,760 | 9,382 | 1.367.500 |
| 05 mar 2024 | 9,810 | 9,810 | 9,610 | 9,690 | 9,315 | 1.468.085 |
| 04 mar 2024 | 10,000 | 10,000 | 9,740 | 9,790 | 9,411 | 967.500 |
| 01 mar 2024 | 10,300 | 10,300 | 9,900 | 9,980 | 9,594 | 2.179.910 |
| 29 feb 2024 | 10,080 | 10,360 | 10,080 | 10,200 | 9,805 | 2.467.500 |
| 28 feb 2024 | 9,840 | 10,120 | 9,700 | 10,060 | 9,671 | 2.654.106 |
| 27 feb 2024 | 9,880 | 9,880 | 9,750 | 9,790 | 9,411 | 1.662.500 |
| 26 feb 2024 | 9,780 | 9,810 | 9,700 | 9,790 | 9,411 | 1.063.176 |
| 23 feb 2024 | 9,730 | 9,750 | 9,610 | 9,690 | 9,315 | 1.252.906 |
| 22 feb 2024 | 9,650 | 9,750 | 9,580 | 9,750 | 9,373 | 557.043 |
| 21 feb 2024 | 9,570 | 9,760 | 9,540 | 9,610 | 9,238 | 784.537 |
| 20 feb 2024 | 9,500 | 9,600 | 9,400 | 9,560 | 9,190 | 1.558.970 |
| 19 feb 2024 | 9,580 | 9,630 | 9,420 | 9,490 | 9,123 | 869.461 |
| 16 feb 2024 | 9,360 | 9,630 | 9,320 | 9,590 | 9,219 | 1.107.500 |
| 15 feb 2024 | 9,390 | 9,390 | 9,240 | 9,270 | 8,911 | 370.000 |
| 14 feb 2024 | 9,590 | 9,590 | 9,280 | 9,390 | 9,027 | 595.098 |
| 09 feb 2024 | 9,360 | 9,460 | 9,250 | 9,460 | 9,094 | 105.000 |
| 08 feb 2024 | 9,400 | 9,540 | 9,400 | 9,480 | 9,113 | 535.000 |
| 07 feb 2024 | 9,300 | 9,440 | 9,300 | 9,420 | 9,056 | 887.196 |
| 06 feb 2024 | 9,220 | 9,340 | 9,170 | 9,290 | 8,931 | 691.854 |
| 05 feb 2024 | 9,200 | 9,210 | 9,120 | 9,200 | 8,844 | 403.124 |
| 02 feb 2024 | 9,320 | 9,450 | 9,170 | 9,180 | 8,825 | 665.283 |
| 01 feb 2024 | 9,380 | 9,380 | 9,140 | 9,230 | 8,873 | 830.000 |
| 31 ene 2024 | 9,200 | 9,240 | 9,120 | 9,210 | 8,854 | 684.446 |
| 30 ene 2024 | 9,540 | 9,540 | 9,180 | 9,180 | 8,825 | 1.135.000 |
| 29 ene 2024 | 9,520 | 9,600 | 9,500 | 9,520 | 9,152 | 500.616 |
| 26 ene 2024 | 9,420 | 9,700 | 9,390 | 9,610 | 9,238 | 1.347.500 |
| 25 ene 2024 | 9,440 | 9,500 | 9,350 | 9,420 | 9,056 | 655.864 |
| 24 ene 2024 | 9,150 | 9,440 | 9,150 | 9,350 | 8,988 | 802.500 |
| 23 ene 2024 | 9,200 | 9,300 | 9,110 | 9,150 | 8,796 | 571.565 |
| 22 ene 2024 | 9,310 | 9,310 | 9,050 | 9,150 | 8,796 | 1.070.614 |
| 19 ene 2024 | 9,410 | 9,550 | 9,370 | 9,430 | 9,065 | 947.500 |
| 18 ene 2024 | 9,260 | 9,510 | 9,260 | 9,410 | 9,046 | 737.764 |
| 17 ene 2024 | 9,540 | 9,540 | 9,260 | 9,350 | 8,988 | 1.440.000 |
| 16 ene 2024 | 9,650 | 9,750 | 9,600 | 9,630 | 9,257 | 582.500 |
| 15 ene 2024 | 9,500 | 9,660 | 9,420 | 9,630 | 9,257 | 590.433 |
| 12 ene 2024 | 9,750 | 9,750 | 9,510 | 9,540 | 9,171 | 953.100 |
| 11 ene 2024 | 9,800 | 9,830 | 9,640 | 9,680 | 9,306 | 1.275.000 |
| 10 ene 2024 | 10,000 | 10,040 | 9,810 | 9,830 | 9,450 | 437.500 |
| 09 ene 2024 | 10,100 | 10,100 | 9,980 | 10,000 | 9,613 | 1.050.000 |
| 08 ene 2024 | 10,060 | 10,080 | 9,910 | 9,940 | 9,555 | 531.091 |
| *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.