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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.696,68 +3.540,98 (+6,42%)
Kunlun Energy Company Limited (0135.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7,330 | 7,410 | 7,290 | 7,290 | 7,290 | 4.354.193 |
| 02 may 2024 | 7,340 | 7,490 | 7,290 | 7,290 | 7,290 | 9.518.565 |
| 30 abr 2024 | 7,700 | 7,820 | 7,580 | 7,630 | 7,630 | 15.051.500 |
| 29 abr 2024 | 7,650 | 7,700 | 7,540 | 7,680 | 7,680 | 12.357.053 |
| 26 abr 2024 | 7,430 | 7,630 | 7,430 | 7,600 | 7,600 | 17.328.000 |
| 25 abr 2024 | 7,470 | 7,560 | 7,410 | 7,500 | 7,500 | 17.593.184 |
| 24 abr 2024 | 7,370 | 7,470 | 7,300 | 7,460 | 7,460 | 14.187.246 |
| 23 abr 2024 | 7,330 | 7,430 | 7,260 | 7,370 | 7,370 | 14.309.977 |
| 22 abr 2024 | 7,320 | 7,470 | 7,310 | 7,380 | 7,380 | 16.780.370 |
| 19 abr 2024 | 7,230 | 7,320 | 7,200 | 7,300 | 7,300 | 12.151.418 |
| 18 abr 2024 | 7,200 | 7,360 | 7,190 | 7,270 | 7,270 | 12.782.000 |
| 17 abr 2024 | 7,080 | 7,250 | 7,050 | 7,230 | 7,230 | 12.436.470 |
| 16 abr 2024 | 7,200 | 7,250 | 7,080 | 7,080 | 7,080 | 16.471.760 |
| 15 abr 2024 | 7,130 | 7,280 | 7,080 | 7,250 | 7,250 | 23.867.858 |
| 12 abr 2024 | 7,270 | 7,360 | 7,230 | 7,240 | 7,240 | 21.247.600 |
| 11 abr 2024 | 7,230 | 7,390 | 7,130 | 7,390 | 7,390 | 18.893.437 |
| 10 abr 2024 | 7,060 | 7,300 | 7,030 | 7,300 | 7,300 | 18.851.122 |
| 09 abr 2024 | 6,900 | 7,080 | 6,900 | 7,060 | 7,060 | 19.263.057 |
| 08 abr 2024 | 6,780 | 6,960 | 6,680 | 6,940 | 6,940 | 24.761.600 |
| 05 abr 2024 | 6,840 | 6,850 | 6,570 | 6,700 | 6,700 | 11.006.068 |
| 03 abr 2024 | 6,660 | 6,960 | 6,660 | 6,930 | 6,930 | 23.190.395 |
| 02 abr 2024 | 6,600 | 6,730 | 6,540 | 6,720 | 6,720 | 16.819.821 |
| 28 mar 2024 | 6,650 | 6,670 | 6,530 | 6,530 | 6,530 | 31.791.078 |
| 27 mar 2024 | 6,790 | 6,810 | 6,620 | 6,660 | 6,660 | 22.367.385 |
| 26 mar 2024 | 6,750 | 6,910 | 6,720 | 6,790 | 6,790 | 45.414.850 |
| 25 mar 2024 | 7,080 | 7,180 | 6,930 | 7,080 | 7,080 | 6.482.859 |
| 22 mar 2024 | 7,220 | 7,260 | 7,050 | 7,100 | 7,100 | 10.084.000 |
| 21 mar 2024 | 7,140 | 7,360 | 7,110 | 7,280 | 7,280 | 13.996.576 |
| 20 mar 2024 | 7,220 | 7,260 | 7,120 | 7,180 | 7,180 | 11.194.968 |
| 19 mar 2024 | 7,210 | 7,360 | 7,170 | 7,220 | 7,220 | 9.343.059 |
| 18 mar 2024 | 7,290 | 7,470 | 7,190 | 7,230 | 7,230 | 19.551.107 |
| 15 mar 2024 | 7,060 | 7,350 | 7,050 | 7,290 | 7,290 | 19.424.733 |
| 14 mar 2024 | 7,230 | 7,440 | 7,080 | 7,140 | 7,140 | 19.767.549 |
| 13 mar 2024 | 7,170 | 7,360 | 7,050 | 7,310 | 7,310 | 22.762.330 |
| 12 mar 2024 | 6,980 | 7,170 | 6,940 | 7,120 | 7,120 | 16.095.313 |
| 11 mar 2024 | 6,950 | 6,990 | 6,870 | 6,950 | 6,950 | 9.861.638 |
| 08 mar 2024 | 7,000 | 7,090 | 6,940 | 7,000 | 7,000 | 12.504.000 |
| 07 mar 2024 | 6,780 | 7,120 | 6,780 | 6,970 | 6,970 | 15.651.301 |
| 06 mar 2024 | 6,750 | 6,920 | 6,700 | 6,840 | 6,840 | 13.422.000 |
| 05 mar 2024 | 6,780 | 6,880 | 6,700 | 6,750 | 6,750 | 12.559.000 |
| 04 mar 2024 | 6,670 | 6,850 | 6,460 | 6,840 | 6,840 | 29.604.300 |
| 01 mar 2024 | 6,690 | 6,720 | 6,600 | 6,640 | 6,640 | 21.318.130 |
| 29 feb 2024 | 6,800 | 6,940 | 6,680 | 6,690 | 6,690 | 34.314.359 |
| 28 feb 2024 | 7,070 | 7,110 | 6,830 | 6,850 | 6,850 | 35.621.200 |
| 27 feb 2024 | 7,180 | 7,220 | 7,070 | 7,140 | 7,140 | 14.303.645 |
| 26 feb 2024 | 7,310 | 7,460 | 7,130 | 7,200 | 7,200 | 21.105.174 |
| 23 feb 2024 | 7,110 | 7,360 | 7,040 | 7,310 | 7,310 | 32.325.844 |
| 22 feb 2024 | 7,000 | 7,120 | 6,900 | 7,110 | 7,110 | 44.957.494 |
| 21 feb 2024 | 7,050 | 7,220 | 6,930 | 7,010 | 7,010 | 18.742.963 |
| 20 feb 2024 | 7,100 | 7,210 | 6,930 | 7,210 | 7,210 | 19.646.100 |
| 19 feb 2024 | 7,070 | 7,110 | 6,970 | 7,040 | 7,040 | 10.886.704 |
| 16 feb 2024 | 6,910 | 7,020 | 6,810 | 6,970 | 6,970 | 5.647.599 |
| 15 feb 2024 | 6,730 | 6,920 | 6,680 | 6,900 | 6,900 | 5.045.283 |
| 14 feb 2024 | 6,670 | 6,760 | 6,520 | 6,740 | 6,740 | 6.573.175 |
| 09 feb 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,790 | - |
| 08 feb 2024 | 6,960 | 7,060 | 6,880 | 6,910 | 6,910 | 13.788.765 |
| 07 feb 2024 | 7,010 | 7,160 | 6,940 | 7,030 | 7,030 | 22.996.922 |
| 06 feb 2024 | 6,910 | 7,030 | 6,840 | 6,960 | 6,960 | 17.102.013 |
| 05 feb 2024 | 6,870 | 6,980 | 6,700 | 6,910 | 6,910 | 11.507.531 |
| 02 feb 2024 | 7,010 | 7,100 | 6,820 | 6,910 | 6,910 | 7.218.018 |
| 01 feb 2024 | 7,000 | 7,100 | 6,980 | 7,020 | 7,020 | 7.357.537 |
| 31 ene 2024 | 7,100 | 7,200 | 6,920 | 6,990 | 6,990 | 34.009.050 |
| 30 ene 2024 | 7,090 | 7,130 | 6,950 | 7,100 | 7,100 | 21.114.948 |
| 29 ene 2024 | 6,930 | 7,140 | 6,920 | 7,090 | 7,090 | 15.246.000 |
| 26 ene 2024 | 6,980 | 6,990 | 6,820 | 6,870 | 6,870 | 11.172.836 |
| 25 ene 2024 | 6,800 | 7,060 | 6,750 | 7,000 | 7,000 | 17.258.871 |
| 24 ene 2024 | 6,680 | 6,870 | 6,590 | 6,800 | 6,800 | 8.387.547 |
| 23 ene 2024 | 6,540 | 6,660 | 6,480 | 6,610 | 6,610 | 9.638.930 |
| 22 ene 2024 | 6,810 | 6,810 | 6,490 | 6,540 | 6,540 | 10.641.735 |
| 19 ene 2024 | 6,760 | 6,870 | 6,670 | 6,800 | 6,800 | 7.950.555 |
| 18 ene 2024 | 6,630 | 6,770 | 6,610 | 6,750 | 6,750 | 16.988.428 |
| 17 ene 2024 | 6,910 | 6,910 | 6,600 | 6,670 | 6,670 | 31.434.912 |
| 16 ene 2024 | 6,990 | 7,060 | 6,860 | 6,900 | 6,900 | 7.718.880 |
| 15 ene 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,970 | - |
| 12 ene 2024 | 6,880 | 7,090 | 6,850 | 6,990 | 6,990 | 8.381.313 |
| 11 ene 2024 | 7,040 | 7,100 | 6,860 | 6,870 | 6,870 | 4.833.213 |
| 10 ene 2024 | 6,980 | 7,110 | 6,890 | 7,060 | 7,060 | 10.521.211 |
| 09 ene 2024 | 7,030 | 7,030 | 6,800 | 6,970 | 6,970 | 12.399.878 |
| 08 ene 2024 | 7,130 | 7,130 | 6,850 | 6,920 | 6,920 | 7.341.388 |
| 05 ene 2024 | 7,290 | 7,290 | 7,040 | 7,130 | 7,130 | 4.450.260 |
| 04 ene 2024 | 7,110 | 7,290 | 7,110 | 7,200 | 7,200 | 7.170.342 |
| 03 ene 2024 | 7,140 | 7,250 | 7,010 | 7,160 | 7,160 | 8.298.686 |
| 02 ene 2024 | 7,100 | 7,180 | 6,990 | 7,140 | 7,140 | 5.645.665 |
| 29 dic 2023 | 6,900 | 7,100 | 6,830 | 7,040 | 7,040 | 7.085.340 |
| 28 dic 2023 | 6,830 | 6,940 | 6,670 | 6,900 | 6,900 | 9.197.062 |
| 27 dic 2023 | 6,790 | 6,830 | 6,730 | 6,800 | 6,800 | 3.519.475 |
| 22 dic 2023 | 6,620 | 6,790 | 6,620 | 6,700 | 6,700 | 2.843.573 |
| 21 dic 2023 | 6,620 | 6,720 | 6,570 | 6,720 | 6,720 | 6.104.948 |
| 20 dic 2023 | 6,690 | 6,720 | 6,590 | 6,620 | 6,620 | 8.623.487 |
| 19 dic 2023 | 6,710 | 6,750 | 6,570 | 6,650 | 6,650 | 10.475.310 |
| 18 dic 2023 | 6,740 | 6,850 | 6,640 | 6,710 | 6,710 | 6.858.084 |
| 15 dic 2023 | 6,840 | 6,860 | 6,660 | 6,820 | 6,820 | 13.480.595 |
| 14 dic 2023 | 6,910 | 6,940 | 6,640 | 6,760 | 6,760 | 6.097.468 |
| 13 dic 2023 | 6,660 | 6,890 | 6,640 | 6,870 | 6,870 | 12.108.443 |
| 12 dic 2023 | 6,950 | 6,950 | 6,690 | 6,840 | 6,840 | 12.340.452 |
| 11 dic 2023 | 6,810 | 6,920 | 6,770 | 6,920 | 6,920 | 4.205.270 |
| 08 dic 2023 | 6,900 | 6,970 | 6,800 | 6,870 | 6,870 | 5.887.437 |
| 07 dic 2023 | 7,040 | 7,110 | 6,830 | 6,900 | 6,900 | 5.767.373 |
| 06 dic 2023 | 6,880 | 7,100 | 6,880 | 7,080 | 7,080 | 6.969.062 |
| 05 dic 2023 | 7,100 | 7,130 | 6,850 | 6,910 | 6,910 | 12.677.362 |
| *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.