Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,10 -4,80 (-0,21%) Bitcoin EUR
56.214,17 -3.264,14 (-5,49%)
Jiangsu Expressway Company Limited (0177.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 7,650 | 7,760 | 7,630 | 7,700 | 7,700 | 5.158.000 |
| 29 abr 2024 | 7,830 | 7,860 | 7,640 | 7,710 | 7,710 | 5.243.000 |
| 26 abr 2024 | 7,860 | 7,950 | 7,820 | 7,830 | 7,830 | 3.591.700 |
| 25 abr 2024 | 7,990 | 7,950 | 7,820 | 7,880 | 7,880 | 5.059.000 |
| 24 abr 2024 | 7,940 | 7,940 | 7,850 | 7,900 | 7,900 | 1.290.000 |
| 23 abr 2024 | 7,870 | 7,950 | 7,800 | 7,850 | 7,850 | 3.076.708 |
| 22 abr 2024 | 7,970 | 8,030 | 7,810 | 7,880 | 7,880 | 2.459.617 |
| 19 abr 2024 | 7,920 | 8,010 | 7,880 | 7,900 | 7,900 | 2.175.276 |
| 18 abr 2024 | 7,950 | 8,060 | 7,900 | 7,910 | 7,910 | 1.198.000 |
| 17 abr 2024 | 8,050 | 8,060 | 7,920 | 7,940 | 7,940 | 2.101.249 |
| 16 abr 2024 | 7,950 | 8,090 | 7,850 | 7,950 | 7,950 | 3.684.140 |
| 15 abr 2024 | 8,100 | 8,230 | 7,950 | 8,030 | 8,030 | 2.764.000 |
| 12 abr 2024 | 8,140 | 8,150 | 7,960 | 8,060 | 8,060 | 6.008.000 |
| 11 abr 2024 | 8,080 | 8,200 | 8,080 | 8,130 | 8,130 | 4.957.262 |
| 10 abr 2024 | 7,950 | 8,180 | 7,830 | 8,120 | 8,120 | 3.685.974 |
| 09 abr 2024 | 7,780 | 7,970 | 7,750 | 7,870 | 7,870 | 3.911.671 |
| 08 abr 2024 | 7,600 | 7,940 | 7,600 | 7,740 | 7,740 | 7.586.000 |
| 05 abr 2024 | 7,750 | 7,940 | 7,500 | 7,570 | 7,570 | 2.395.426 |
| 03 abr 2024 | 7,810 | 7,900 | 7,770 | 7,830 | 7,830 | 6.247.653 |
| 02 abr 2024 | 7,770 | 7,980 | 7,650 | 7,900 | 7,900 | 9.636.139 |
| 28 mar 2024 | 8,100 | 8,130 | 7,910 | 8,010 | 8,010 | 5.481.744 |
| 27 mar 2024 | 8,000 | 8,090 | 7,920 | 7,980 | 7,980 | 4.149.643 |
| 26 mar 2024 | 8,130 | 8,140 | 7,910 | 8,030 | 8,030 | 3.373.493 |
| 25 mar 2024 | 7,900 | 8,240 | 7,800 | 8,120 | 8,120 | 4.603.596 |
| 22 mar 2024 | 7,980 | 8,060 | 7,760 | 7,930 | 7,930 | 6.488.000 |
| 21 mar 2024 | 7,930 | 8,070 | 7,930 | 7,970 | 7,970 | 5.137.618 |
| 20 mar 2024 | 8,100 | 8,100 | 7,800 | 7,990 | 7,990 | 4.151.412 |
| 19 mar 2024 | 8,100 | 8,190 | 7,980 | 7,980 | 7,980 | 3.560.180 |
| 18 mar 2024 | 8,000 | 8,190 | 8,000 | 8,140 | 8,140 | 2.989.966 |
| 15 mar 2024 | 8,200 | 8,200 | 7,910 | 8,060 | 8,060 | 7.632.652 |
| 14 mar 2024 | 8,350 | 8,400 | 8,120 | 8,180 | 8,180 | 4.784.003 |
| 13 mar 2024 | 8,190 | 8,290 | 8,100 | 8,220 | 8,220 | 2.578.615 |
| 12 mar 2024 | 8,120 | 8,250 | 7,970 | 8,180 | 8,180 | 6.370.748 |
| 11 mar 2024 | 8,210 | 8,490 | 8,150 | 8,180 | 8,180 | 6.071.693 |
| 08 mar 2024 | 8,370 | 8,430 | 8,220 | 8,230 | 8,230 | 4.607.679 |
| 07 mar 2024 | 8,270 | 8,400 | 8,240 | 8,330 | 8,330 | 4.344.572 |
| 06 mar 2024 | 8,060 | 8,290 | 8,060 | 8,200 | 8,200 | 2.760.551 |
| 05 mar 2024 | 8,020 | 8,290 | 7,990 | 8,140 | 8,140 | 3.479.705 |
| 04 mar 2024 | 8,190 | 8,190 | 7,980 | 8,110 | 8,110 | 2.247.548 |
| 01 mar 2024 | 8,030 | 8,080 | 7,910 | 8,040 | 8,040 | 2.619.550 |
| 29 feb 2024 | 8,000 | 8,160 | 7,930 | 8,050 | 8,050 | 8.076.000 |
| 28 feb 2024 | 7,960 | 8,060 | 7,920 | 8,000 | 8,000 | 4.280.516 |
| 27 feb 2024 | 7,900 | 8,140 | 7,900 | 7,980 | 7,980 | 4.485.609 |
| 26 feb 2024 | 8,220 | 8,250 | 7,930 | 8,060 | 8,060 | 5.608.956 |
| 23 feb 2024 | 8,160 | 8,440 | 8,160 | 8,340 | 8,340 | 4.720.678 |
| 22 feb 2024 | 8,170 | 8,280 | 8,170 | 8,250 | 8,250 | 1.858.095 |
| 21 feb 2024 | 8,200 | 8,260 | 8,050 | 8,210 | 8,210 | 4.257.060 |
| 20 feb 2024 | 7,890 | 8,250 | 7,890 | 8,210 | 8,210 | 6.651.525 |
| 19 feb 2024 | 7,700 | 7,900 | 7,650 | 7,880 | 7,880 | 3.283.432 |
| 16 feb 2024 | 7,520 | 7,670 | 7,500 | 7,650 | 7,650 | 2.738.491 |
| 15 feb 2024 | 7,590 | 7,660 | 7,490 | 7,520 | 7,520 | 2.025.796 |
| 14 feb 2024 | 7,500 | 7,720 | 7,500 | 7,600 | 7,600 | 1.651.552 |
| 09 feb 2024 | 7,630 | 7,630 | 7,630 | 7,630 | 7,630 | - |
| 08 feb 2024 | 7,660 | 7,760 | 7,660 | 7,700 | 7,700 | 1.355.430 |
| 07 feb 2024 | 7,770 | 7,870 | 7,710 | 7,770 | 7,770 | 3.654.747 |
| 06 feb 2024 | 7,590 | 7,840 | 7,550 | 7,770 | 7,770 | 7.299.368 |
| 05 feb 2024 | 7,380 | 7,570 | 7,370 | 7,550 | 7,550 | 2.417.288 |
| 02 feb 2024 | 7,380 | 7,540 | 7,330 | 7,460 | 7,460 | 5.595.626 |
| 01 feb 2024 | 7,430 | 7,480 | 7,260 | 7,320 | 7,320 | 8.036.000 |
| 31 ene 2024 | 7,480 | 7,610 | 7,310 | 7,460 | 7,460 | 11.385.833 |
| 30 ene 2024 | 7,730 | 7,780 | 7,490 | 7,500 | 7,500 | 8.002.356 |
| 29 ene 2024 | 7,740 | 7,800 | 7,630 | 7,730 | 7,730 | 8.498.000 |
| 26 ene 2024 | 7,740 | 7,770 | 7,550 | 7,690 | 7,690 | 4.977.969 |
| 25 ene 2024 | 7,480 | 7,770 | 7,480 | 7,760 | 7,760 | 7.240.801 |
| 24 ene 2024 | 7,400 | 7,650 | 7,350 | 7,620 | 7,620 | 4.465.917 |
| 23 ene 2024 | 7,300 | 7,440 | 7,260 | 7,400 | 7,400 | 5.884.503 |
| 22 ene 2024 | 7,370 | 7,410 | 7,200 | 7,300 | 7,300 | 3.878.753 |
| 19 ene 2024 | 7,570 | 7,570 | 7,400 | 7,410 | 7,410 | 2.134.207 |
| 18 ene 2024 | 7,560 | 7,570 | 7,400 | 7,450 | 7,450 | 5.928.402 |
| 17 ene 2024 | 7,680 | 7,680 | 7,400 | 7,560 | 7,560 | 8.176.985 |
| 16 ene 2024 | 7,770 | 7,810 | 7,660 | 7,680 | 7,680 | 4.919.063 |
| 15 ene 2024 | 7,710 | 7,710 | 7,710 | 7,710 | 7,710 | - |
| 12 ene 2024 | 7,580 | 7,760 | 7,500 | 7,650 | 7,650 | 11.086.543 |
| 11 ene 2024 | 7,690 | 7,730 | 7,580 | 7,590 | 7,590 | 5.859.088 |
| 10 ene 2024 | 7,650 | 7,670 | 7,530 | 7,610 | 7,610 | 5.164.220 |
| 09 ene 2024 | 7,400 | 7,570 | 7,390 | 7,540 | 7,540 | 5.012.000 |
| 08 ene 2024 | 7,530 | 7,650 | 7,480 | 7,520 | 7,520 | 1.837.242 |
| 05 ene 2024 | 7,600 | 7,660 | 7,520 | 7,560 | 7,560 | 2.333.196 |
| 04 ene 2024 | 7,600 | 7,690 | 7,510 | 7,600 | 7,600 | 4.734.792 |
| 03 ene 2024 | 7,320 | 7,680 | 7,320 | 7,620 | 7,620 | 8.700.522 |
| 02 ene 2024 | 7,040 | 7,390 | 7,030 | 7,310 | 7,310 | 12.182.375 |
| 29 dic 2023 | 6,990 | 7,040 | 6,990 | 7,020 | 7,020 | 3.329.869 |
| 28 dic 2023 | 6,990 | 7,060 | 6,960 | 7,010 | 7,010 | 2.925.066 |
| 27 dic 2023 | 6,970 | 7,010 | 6,930 | 6,990 | 6,990 | 1.640.840 |
| 22 dic 2023 | 6,950 | 7,030 | 6,950 | 6,980 | 6,980 | 1.222.000 |
| 21 dic 2023 | 6,940 | 6,980 | 6,930 | 6,930 | 6,930 | 1.029.209 |
| 20 dic 2023 | 6,950 | 6,980 | 6,850 | 6,920 | 6,920 | 1.785.653 |
| 19 dic 2023 | 6,950 | 6,970 | 6,900 | 6,900 | 6,900 | 2.178.000 |
| 18 dic 2023 | 6,990 | 7,020 | 6,920 | 6,970 | 6,970 | 3.550.891 |
| 15 dic 2023 | 6,980 | 7,070 | 6,920 | 6,980 | 6,980 | 3.800.000 |
| 14 dic 2023 | 6,970 | 7,030 | 6,920 | 7,020 | 7,020 | 2.196.100 |
| 13 dic 2023 | 6,970 | 7,000 | 6,900 | 6,970 | 6,970 | 3.556.000 |
| 12 dic 2023 | 6,860 | 6,990 | 6,820 | 6,980 | 6,980 | 2.943.886 |
| 11 dic 2023 | 6,920 | 6,920 | 6,750 | 6,860 | 6,860 | 2.512.853 |
| 08 dic 2023 | 6,930 | 6,980 | 6,880 | 6,920 | 6,920 | 1.830.024 |
| 07 dic 2023 | 6,970 | 7,020 | 6,900 | 7,020 | 7,020 | 2.359.826 |
| 06 dic 2023 | 6,980 | 7,010 | 6,900 | 6,970 | 6,970 | 903.830 |
| 05 dic 2023 | 6,990 | 7,000 | 6,860 | 6,980 | 6,980 | 2.958.000 |
| 04 dic 2023 | 7,000 | 7,010 | 6,920 | 6,960 | 6,960 | 3.124.905 |
| 01 dic 2023 | 6,990 | 7,030 | 6,940 | 6,950 | 6,950 | 1.763.901 |
| *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.