Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.971,02 -522,31 (-0,86%)
Tsingtao Brewery Company Limited (0168.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 53,350 | 53,350 | 51,050 | 51,450 | 51,450 | 2.379.336 |
| 18 abr 2024 | 51,450 | 53,500 | 51,050 | 52,800 | 52,800 | 5.018.533 |
| 17 abr 2024 | 50,200 | 52,200 | 50,200 | 51,450 | 51,450 | 2.152.762 |
| 16 abr 2024 | 50,550 | 51,950 | 50,500 | 50,500 | 50,500 | 2.215.583 |
| 15 abr 2024 | 50,800 | 51,400 | 49,800 | 51,000 | 51,000 | 2.440.000 |
| 12 abr 2024 | 51,350 | 52,050 | 50,100 | 50,450 | 50,450 | 4.067.715 |
| 11 abr 2024 | 51,000 | 52,250 | 50,600 | 51,750 | 51,750 | 3.503.360 |
| 10 abr 2024 | 50,600 | 51,650 | 49,700 | 51,550 | 51,550 | 3.001.980 |
| 09 abr 2024 | 50,650 | 51,250 | 50,300 | 50,350 | 50,350 | 2.498.757 |
| 08 abr 2024 | 51,400 | 51,750 | 49,950 | 50,600 | 50,600 | 4.909.729 |
| 05 abr 2024 | 52,650 | 52,650 | 50,950 | 51,400 | 51,400 | 1.557.315 |
| 03 abr 2024 | 53,650 | 53,800 | 52,750 | 53,200 | 53,200 | 2.043.451 |
| 02 abr 2024 | 54,600 | 54,600 | 53,250 | 53,800 | 53,800 | 3.102.459 |
| 28 mar 2024 | 52,200 | 54,800 | 52,100 | 53,800 | 53,800 | 3.253.386 |
| 27 mar 2024 | 53,200 | 53,950 | 51,700 | 52,700 | 52,700 | 4.581.092 |
| 26 mar 2024 | 52,850 | 53,650 | 52,650 | 53,150 | 53,150 | 4.036.073 |
| 25 mar 2024 | 53,700 | 53,700 | 52,600 | 53,150 | 53,150 | 2.559.671 |
| 22 mar 2024 | 55,650 | 55,700 | 53,500 | 53,750 | 53,750 | 3.255.169 |
| 21 mar 2024 | 54,450 | 55,700 | 54,200 | 55,650 | 55,650 | 2.704.017 |
| 20 mar 2024 | 54,500 | 54,600 | 53,650 | 54,150 | 54,150 | 1.499.942 |
| 19 mar 2024 | 53,500 | 54,750 | 52,550 | 54,150 | 54,150 | 3.293.495 |
| 18 mar 2024 | 53,900 | 54,050 | 53,150 | 53,900 | 53,900 | 2.951.151 |
| 15 mar 2024 | 54,600 | 54,600 | 53,250 | 53,750 | 53,750 | 2.471.214 |
| 14 mar 2024 | 55,300 | 56,450 | 54,000 | 54,650 | 54,650 | 2.594.174 |
| 13 mar 2024 | 54,650 | 56,450 | 54,400 | 55,350 | 55,350 | 5.605.407 |
| 12 mar 2024 | 53,250 | 55,050 | 53,150 | 54,650 | 54,650 | 6.857.594 |
| 11 mar 2024 | 51,100 | 53,800 | 51,000 | 53,250 | 53,250 | 11.827.205 |
| 08 mar 2024 | 50,650 | 51,600 | 50,500 | 50,500 | 50,500 | 2.768.000 |
| 07 mar 2024 | 50,650 | 51,900 | 50,650 | 51,050 | 51,050 | 2.794.359 |
| 06 mar 2024 | 49,150 | 51,100 | 49,150 | 50,850 | 50,850 | 2.867.760 |
| 05 mar 2024 | 50,000 | 50,400 | 49,050 | 49,350 | 49,350 | 4.743.474 |
| 04 mar 2024 | 51,250 | 51,450 | 50,300 | 50,400 | 50,400 | 2.488.785 |
| 01 mar 2024 | 50,250 | 51,300 | 50,050 | 51,100 | 51,100 | 3.479.768 |
| 29 feb 2024 | 51,000 | 51,300 | 50,000 | 50,250 | 50,250 | 8.131.746 |
| 28 feb 2024 | 52,250 | 52,550 | 50,750 | 51,000 | 51,000 | 8.443.255 |
| 27 feb 2024 | 54,000 | 54,000 | 52,000 | 52,300 | 52,300 | 6.796.635 |
| 26 feb 2024 | 55,700 | 55,700 | 54,100 | 54,300 | 54,300 | 4.385.697 |
| 23 feb 2024 | 54,900 | 55,800 | 53,800 | 54,600 | 54,600 | 4.276.323 |
| 22 feb 2024 | 53,700 | 54,100 | 52,200 | 53,750 | 53,750 | 4.907.340 |
| 21 feb 2024 | 50,100 | 53,700 | 50,100 | 52,350 | 52,350 | 7.886.164 |
| 20 feb 2024 | 49,200 | 51,050 | 49,050 | 50,800 | 50,800 | 5.657.434 |
| 19 feb 2024 | 50,800 | 50,800 | 48,750 | 49,350 | 49,350 | 4.274.644 |
| 16 feb 2024 | 47,450 | 50,050 | 47,450 | 49,850 | 49,850 | 1.480.723 |
| 15 feb 2024 | 47,400 | 48,000 | 46,800 | 47,450 | 47,450 | 668.826 |
| 14 feb 2024 | 47,250 | 47,700 | 45,600 | 47,650 | 47,650 | 983.859 |
| 09 feb 2024 | 47,150 | 47,150 | 47,150 | 47,150 | 47,150 | - |
| 08 feb 2024 | 48,300 | 48,600 | 47,600 | 47,900 | 47,900 | 4.384.185 |
| 07 feb 2024 | 47,700 | 48,350 | 47,000 | 47,300 | 47,300 | 4.024.096 |
| 06 feb 2024 | 44,250 | 47,800 | 44,250 | 47,550 | 47,550 | 3.907.572 |
| 05 feb 2024 | 44,550 | 46,350 | 44,100 | 44,800 | 44,800 | 3.645.750 |
| 02 feb 2024 | 45,350 | 47,150 | 45,100 | 45,500 | 45,500 | 8.459.833 |
| 01 feb 2024 | 44,350 | 46,650 | 43,850 | 45,500 | 45,500 | 6.074.764 |
| 31 ene 2024 | 44,700 | 44,850 | 43,500 | 44,550 | 44,550 | 5.518.020 |
| 30 ene 2024 | 46,500 | 46,550 | 44,350 | 44,700 | 44,700 | 4.045.762 |
| 29 ene 2024 | 44,400 | 46,600 | 44,050 | 46,150 | 46,150 | 6.971.109 |
| 26 ene 2024 | 45,250 | 45,600 | 44,150 | 44,400 | 44,400 | 4.003.121 |
| 25 ene 2024 | 43,900 | 46,050 | 43,050 | 45,550 | 45,550 | 6.047.591 |
| 24 ene 2024 | 44,000 | 44,000 | 41,550 | 43,850 | 43,850 | 7.483.669 |
| 23 ene 2024 | 44,550 | 44,850 | 42,850 | 43,200 | 43,200 | 7.332.389 |
| 22 ene 2024 | 45,950 | 46,150 | 43,200 | 43,850 | 43,850 | 7.136.987 |
| 19 ene 2024 | 46,850 | 46,850 | 45,550 | 46,150 | 46,150 | 4.370.077 |
| 18 ene 2024 | 46,050 | 46,800 | 44,900 | 46,150 | 46,150 | 5.048.737 |
| 17 ene 2024 | 48,500 | 49,400 | 45,750 | 46,050 | 46,050 | 6.917.816 |
| 16 ene 2024 | 49,450 | 50,200 | 48,500 | 49,000 | 49,000 | 2.873.617 |
| 15 ene 2024 | 50,450 | 50,450 | 50,450 | 50,450 | 50,450 | - |
| 12 ene 2024 | 51,150 | 51,400 | 50,350 | 50,600 | 50,600 | 1.800.794 |
| 11 ene 2024 | 49,800 | 51,750 | 49,600 | 51,200 | 51,200 | 4.189.786 |
| 10 ene 2024 | 48,800 | 50,200 | 48,500 | 50,000 | 50,000 | 2.409.814 |
| 09 ene 2024 | 48,950 | 49,600 | 48,400 | 49,000 | 49,000 | 2.759.027 |
| 08 ene 2024 | 49,450 | 50,300 | 48,050 | 48,750 | 48,750 | 3.890.457 |
| 05 ene 2024 | 49,800 | 50,550 | 49,050 | 49,950 | 49,950 | 3.191.401 |
| 04 ene 2024 | 50,550 | 50,550 | 49,100 | 49,800 | 49,800 | 2.326.527 |
| 03 ene 2024 | 50,650 | 50,650 | 49,450 | 49,850 | 49,850 | 4.014.681 |
| 02 ene 2024 | 52,550 | 53,450 | 50,000 | 50,200 | 50,200 | 3.659.072 |
| 29 dic 2023 | 53,450 | 53,450 | 51,700 | 52,400 | 52,400 | 3.854.610 |
| 28 dic 2023 | 49,150 | 53,150 | 48,850 | 52,750 | 52,750 | 7.023.026 |
| 27 dic 2023 | 49,300 | 49,450 | 48,000 | 48,800 | 48,800 | 3.741.104 |
| 22 dic 2023 | 50,050 | 50,500 | 48,900 | 49,350 | 49,350 | 3.459.199 |
| 21 dic 2023 | 48,450 | 50,200 | 48,300 | 49,550 | 49,550 | 3.167.803 |
| 20 dic 2023 | 48,600 | 49,500 | 48,250 | 48,500 | 48,500 | 2.239.880 |
| 19 dic 2023 | 48,150 | 49,150 | 47,900 | 48,400 | 48,400 | 2.843.450 |
| 18 dic 2023 | 49,050 | 49,150 | 48,100 | 48,750 | 48,750 | 2.474.359 |
| 15 dic 2023 | 49,850 | 50,700 | 48,900 | 49,150 | 49,150 | 3.726.514 |
| 14 dic 2023 | 49,000 | 49,250 | 48,000 | 48,950 | 48,950 | 2.592.526 |
| 13 dic 2023 | 50,100 | 50,750 | 47,800 | 48,800 | 48,800 | 4.341.948 |
| 12 dic 2023 | 50,400 | 51,600 | 49,800 | 51,150 | 51,150 | 2.377.484 |
| 11 dic 2023 | 50,650 | 50,950 | 49,950 | 50,400 | 50,400 | 2.924.807 |
| 08 dic 2023 | 50,750 | 51,900 | 50,050 | 51,200 | 51,200 | 4.032.618 |
| 07 dic 2023 | 49,550 | 50,650 | 49,000 | 50,300 | 50,300 | 2.172.846 |
| 06 dic 2023 | 50,900 | 50,900 | 49,400 | 49,800 | 49,800 | 2.921.656 |
| 05 dic 2023 | 50,200 | 50,200 | 49,150 | 49,700 | 49,700 | 3.144.214 |
| 04 dic 2023 | 51,000 | 51,000 | 49,200 | 50,300 | 50,300 | 3.655.615 |
| 01 dic 2023 | 52,400 | 52,400 | 50,400 | 51,000 | 51,000 | 2.217.910 |
| 30 nov 2023 | 50,600 | 52,050 | 50,400 | 51,600 | 51,600 | 4.008.379 |
| 29 nov 2023 | 51,900 | 52,550 | 50,150 | 50,600 | 50,600 | 2.410.194 |
| 28 nov 2023 | 52,950 | 53,450 | 51,750 | 51,850 | 51,850 | 2.611.722 |
| 27 nov 2023 | 53,100 | 53,200 | 51,550 | 52,550 | 52,550 | 3.314.150 |
| 24 nov 2023 | 55,000 | 55,000 | 53,500 | 53,600 | 53,600 | 1.920.198 |
| 23 nov 2023 | 55,000 | 55,000 | 53,800 | 55,000 | 55,000 | 2.732.346 |
| 22 nov 2023 | 54,800 | 55,300 | 54,500 | 54,950 | 54,950 | 1.621.058 |
| *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.