Yahoo

Correo

Mercados españoles abiertos en 6 hrs 36 min

S&P 500
5.631,22
+15,87(+0,28%)
Nasdaq
18.472,57
+74,17(+0,40%)
NIKKEI 225
41.286,29
+95,61(+0,23%)
Dólar/Euro
1,0899
-0,0001(-0,01%)
Petróleo Brent
84,81
-0,04(-0,05%)
Bitcoin EUR
59.328,50
+3.512,46(+6,29%)

Vtech Holdings Limited (0303.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

57,150

-0,900

(-1,55%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

16 jul 2023 - 16 jul 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
15 jul 2024	58,050	58,100	56,750	57,150	57,150	374.346
12 jul 2024	58,450	58,750	57,350	58,050	58,050	410.440
11 jul 2024	57,750	58,500	57,300	57,800	57,800	452.580
10 jul 2024	58,050	58,900	57,450	57,700	57,700	328.128
09 jul 2024	59,000	59,000	58,200	58,700	58,700	171.630
08 jul 2024	58,100	59,150	58,050	58,550	58,550	239.365
05 jul 2024	-	-	-	-	-	-
04 jul 2024	60,000	60,000	58,800	59,200	59,200	268.200
03 jul 2024	59,700	60,500	59,000	59,750	59,750	481.878
02 jul 2024	58,650	61,700	58,650	59,650	59,650	687.700
28 jun 2024	57,600	59,400	57,600	58,400	58,400	488.326
27 jun 2024	58,200	58,200	57,200	57,900	57,900	250.097
26 jun 2024	57,100	58,500	57,000	58,200	58,200	593.500
25 jun 2024	56,000	57,400	55,900	57,100	57,100	317.080
24 jun 2024	56,550	56,650	55,600	56,000	56,000	360.108
21 jun 2024	56,350	57,300	56,150	56,550	56,550	429.506
20 jun 2024	57,000	57,000	55,700	56,400	56,400	288.528
19 jun 2024	56,750	57,000	56,350	56,850	56,850	192.580
18 jun 2024	57,000	57,450	56,200	56,500	56,500	127.200
17 jun 2024	57,300	57,300	56,050	57,100	57,100	311.000
14 jun 2024	56,500	57,450	55,850	57,350	57,350	470.765
13 jun 2024	54,300	56,700	54,300	56,700	56,700	492.448
12 jun 2024	55,000	55,000	54,000	54,300	54,300	252.106
11 jun 2024	54,850	56,200	54,450	55,050	55,050	638.800
07 jun 2024	57,050	57,050	55,000	55,300	55,300	464.254
06 jun 2024	56,100	57,250	56,100	56,250	56,250	296.100
05 jun 2024	56,350	56,650	56,050	56,500	56,500	406.000
04 jun 2024	56,300	56,800	55,850	56,350	56,350	546.098
03 jun 2024	56,400	56,500	55,550	56,400	56,400	302.430
31 may 2024	56,100	56,450	55,600	56,050	56,050	508.878
30 may 2024	55,550	56,250	55,300	55,550	55,550	405.320
29 may 2024	55,500	55,750	54,900	55,200	55,200	524.408
28 may 2024	55,850	55,850	54,900	55,250	55,250	191.017
27 may 2024	55,800	56,150	55,050	55,750	55,750	250.700
24 may 2024	54,900	56,300	54,900	55,800	55,800	553.434
23 may 2024	55,200	55,950	54,900	55,350	55,350	466.852
22 may 2024	52,000	55,800	51,700	55,500	55,500	1.800.200
21 may 2024	50,000	50,850	49,950	50,550	50,550	379.978
20 may 2024	51,250	51,600	50,600	51,000	51,000	198.200
17 may 2024	51,250	51,600	50,700	51,200	51,200	228.300
16 may 2024	51,250	51,350	49,900	51,200	51,200	370.821
14 may 2024	50,200	51,800	50,200	51,250	51,250	524.100
13 may 2024	48,650	50,350	48,450	50,100	50,100	473.890
10 may 2024	47,950	48,650	47,650	48,650	48,650	670.855
09 may 2024	48,000	48,000	47,550	47,800	47,800	301.665
08 may 2024	47,100	48,000	47,100	47,500	47,500	510.246
07 may 2024	46,700	47,300	46,500	47,100	47,100	419.102
06 may 2024	46,750	46,750	46,250	46,750	46,750	218.725
03 may 2024	46,000	46,850	45,900	46,550	46,550	374.100
02 may 2024	45,550	45,950	45,200	45,550	45,550	394.800
30 abr 2024	45,100	45,500	44,850	45,350	45,350	196.390
29 abr 2024	45,100	45,400	44,900	45,300	45,300	361.406
26 abr 2024	44,300	45,100	44,300	44,950	44,950	277.600
25 abr 2024	44,600	45,100	44,300	44,300	44,300	296.900
24 abr 2024	44,800	44,900	44,300	44,650	44,650	165.528
23 abr 2024	44,100	45,000	44,100	44,850	44,850	250.986
22 abr 2024	43,200	44,000	43,200	43,950	43,950	154.500
19 abr 2024	43,950	43,950	42,800	43,200	43,200	317.265
18 abr 2024	43,150	44,000	42,850	43,350	43,350	245.893
17 abr 2024	43,800	43,800	42,800	43,200	43,200	360.500
16 abr 2024	45,000	45,450	43,500	43,500	43,500	728.900
15 abr 2024	45,200	45,300	45,000	45,000	45,000	363.307
12 abr 2024	45,700	45,800	45,250	45,300	45,300	330.054
11 abr 2024	45,600	46,100	45,600	45,700	45,700	220.600
10 abr 2024	45,750	46,000	45,700	45,800	45,800	182.927
09 abr 2024	46,200	46,200	45,600	46,000	46,000	318.381
08 abr 2024	46,400	46,400	45,900	46,000	46,000	271.760
05 abr 2024	46,900	46,950	46,250	46,400	46,400	168.682
03 abr 2024	47,250	47,550	46,800	47,000	47,000	362.700
02 abr 2024	47,550	47,550	47,050	47,450	47,450	217.156
28 mar 2024	47,000	48,300	46,950	47,450	47,450	660.544
27 mar 2024	45,850	47,000	45,850	46,950	46,950	673.428
26 mar 2024	45,800	46,350	45,600	45,850	45,850	379.950
25 mar 2024	46,300	46,300	45,500	45,550	45,550	218.524
22 mar 2024	46,950	46,950	46,050	46,300	46,300	115.404
21 mar 2024	46,500	46,950	46,400	46,600	46,600	297.859
20 mar 2024	46,150	46,500	45,950	46,300	46,300	178.200
19 mar 2024	46,000	46,200	45,500	45,850	45,850	161.228
18 mar 2024	46,100	46,450	45,800	46,000	46,000	812.528
15 mar 2024	46,000	46,250	45,050	46,000	46,000	5.013.363
14 mar 2024	45,700	46,300	45,700	45,900	45,900	248.000
13 mar 2024	46,200	46,250	45,700	45,700	45,700	175.202
12 mar 2024	46,500	46,500	45,650	46,100	46,100	254.110
11 mar 2024	45,950	46,300	45,600	46,250	46,250	290.824
08 mar 2024	46,000	46,000	45,600	45,750	45,750	151.600
07 mar 2024	45,700	46,300	45,700	45,900	45,900	249.687
06 mar 2024	46,550	46,600	45,550	45,600	45,600	256.300
05 mar 2024	46,050	46,700	45,750	46,500	46,500	585.727
04 mar 2024	45,600	46,200	45,000	46,050	46,050	501.108
01 mar 2024	45,250	45,850	45,100	45,600	45,600	415.600
29 feb 2024	45,100	46,000	45,100	45,250	45,250	526.800
28 feb 2024	45,650	45,650	45,050	45,050	45,050	523.400
27 feb 2024	46,000	46,300	45,400	45,650	45,650	571.463
26 feb 2024	46,200	46,600	45,500	46,000	46,000	413.500
23 feb 2024	46,850	47,200	46,400	46,550	46,550	223.064
22 feb 2024	46,350	46,950	46,350	46,850	46,850	264.100
21 feb 2024	46,450	47,150	46,050	46,350	46,350	396.615
20 feb 2024	46,500	46,800	45,900	46,500	46,500	203.262
19 feb 2024	45,500	46,600	45,500	46,400	46,400	292.400
16 feb 2024	45,800	45,900	45,250	45,500	45,500	234.550
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5005.631,22+15,87(+0,28%)

Nasdaq18.472,57+74,17(+0,40%)

NIKKEI 22541.286,29+95,61(+0,23%)

Dólar/Euro1,0899-0,0001(-0,01%)

Petróleo Brent84,81-0,04(-0,05%)

Bitcoin EUR59.328,50+3.512,46(+6,29%)

Vtech Holdings Limited (0303.HK)

S&P 500
5.631,22
+15,87(+0,28%)

Nasdaq
18.472,57
+74,17(+0,40%)

NIKKEI 225
41.286,29
+95,61(+0,23%)

Dólar/Euro
1,0899
-0,0001(-0,01%)

Petróleo Brent
84,81
-0,04(-0,05%)

Bitcoin EUR
59.328,50
+3.512,46(+6,29%)