Mercados españoles abiertos en 4 hrs 13 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.879,62 +262,52 (+0,68%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,43 -0,47 (-0,57%) Bitcoin EUR
64.114,14 -551,49 (-0,85%)
CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 10:31AM HKT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 14,900 | 15,280 | 14,520 | 14,920 | 14,920 | 1.050.000 |
| 22 may 2024 | 14,600 | 15,100 | 14,600 | 14,800 | 14,800 | 3.712.000 |
| 21 may 2024 | 14,840 | 15,140 | 14,500 | 14,600 | 14,600 | 4.759.200 |
| 20 may 2024 | 14,480 | 14,840 | 14,280 | 14,780 | 14,780 | 3.361.200 |
| 17 may 2024 | 13,840 | 14,380 | 13,540 | 14,040 | 14,040 | 1.958.900 |
| 16 may 2024 | 14,100 | 14,820 | 13,300 | 13,840 | 13,840 | 6.172.200 |
| 14 may 2024 | 14,280 | 15,000 | 14,180 | 14,500 | 14,500 | 7.716.600 |
| 13 may 2024 | 12,320 | 14,200 | 12,320 | 14,200 | 14,200 | 12.362.590 |
| 10 may 2024 | 12,100 | 12,480 | 11,860 | 12,320 | 12,320 | 4.495.800 |
| 09 may 2024 | 11,440 | 12,020 | 11,440 | 11,880 | 11,880 | 3.462.640 |
| 08 may 2024 | 11,320 | 11,440 | 11,140 | 11,440 | 11,440 | 1.446.445 |
| 07 may 2024 | 11,100 | 11,440 | 11,100 | 11,240 | 11,240 | 732.600 |
| 06 may 2024 | 11,280 | 11,400 | 11,040 | 11,180 | 11,180 | 1.126.000 |
| 03 may 2024 | 10,880 | 11,200 | 10,880 | 11,120 | 11,120 | 236.000 |
| 02 may 2024 | 11,020 | 11,200 | 10,900 | 11,000 | 11,000 | 450.000 |
| 30 abr 2024 | 11,600 | 11,600 | 11,020 | 11,240 | 11,240 | 942.000 |
| 29 abr 2024 | 10,860 | 12,000 | 10,740 | 11,400 | 11,400 | 5.110.000 |
| 26 abr 2024 | 10,800 | 11,000 | 10,640 | 10,880 | 10,880 | 2.254.600 |
| 25 abr 2024 | 10,340 | 10,680 | 10,220 | 10,620 | 10,620 | 658.600 |
| 24 abr 2024 | 10,520 | 10,760 | 10,080 | 10,460 | 10,460 | 2.252.000 |
| 23 abr 2024 | 11,260 | 11,260 | 10,380 | 10,480 | 10,480 | 2.851.000 |
| 22 abr 2024 | 11,520 | 11,620 | 11,180 | 11,260 | 11,260 | 534.400 |
| 19 abr 2024 | 11,400 | 11,580 | 11,200 | 11,300 | 11,300 | 1.338.600 |
| 18 abr 2024 | 11,380 | 11,420 | 11,200 | 11,360 | 11,360 | 572.000 |
| 17 abr 2024 | 11,200 | 11,460 | 11,200 | 11,340 | 11,340 | 460.000 |
| 16 abr 2024 | 11,580 | 11,580 | 11,080 | 11,100 | 11,100 | 433.800 |
| 15 abr 2024 | 10,780 | 11,460 | 10,780 | 11,440 | 11,440 | 1.607.000 |
| 12 abr 2024 | 11,260 | 11,260 | 10,520 | 10,820 | 10,820 | 1.332.000 |
| 11 abr 2024 | 11,240 | 11,380 | 11,120 | 11,140 | 11,140 | 620.000 |
| 10 abr 2024 | 11,260 | 11,520 | 11,240 | 11,300 | 11,300 | 536.000 |
| 09 abr 2024 | 11,640 | 11,660 | 11,280 | 11,320 | 11,320 | 542.171 |
| 08 abr 2024 | 11,200 | 11,780 | 11,120 | 11,640 | 11,640 | 885.200 |
| 05 abr 2024 | 11,420 | 11,420 | 11,020 | 11,200 | 11,200 | 150.000 |
| 03 abr 2024 | 11,200 | 11,420 | 11,100 | 11,420 | 11,420 | 970.400 |
| 02 abr 2024 | 11,000 | 11,240 | 11,000 | 11,200 | 11,200 | 1.521.000 |
| 28 mar 2024 | 10,700 | 10,960 | 10,700 | 10,800 | 10,800 | 506.000 |
| 27 mar 2024 | 10,740 | 10,860 | 10,680 | 10,700 | 10,700 | 459.800 |
| 26 mar 2024 | 10,920 | 11,080 | 10,760 | 10,780 | 10,780 | 572.000 |
| 25 mar 2024 | 11,200 | 11,200 | 10,880 | 10,940 | 10,940 | 793.800 |
| 22 mar 2024 | 11,240 | 11,360 | 11,020 | 11,180 | 11,180 | 471.400 |
| 21 mar 2024 | 11,380 | 11,440 | 11,260 | 11,340 | 11,340 | 278.687 |
| 20 mar 2024 | 11,440 | 11,440 | 11,240 | 11,240 | 11,240 | 226.000 |
| 19 mar 2024 | 11,100 | 11,520 | 11,100 | 11,440 | 11,440 | 1.711.200 |
| 18 mar 2024 | 11,080 | 11,380 | 11,080 | 11,200 | 11,200 | 1.092.000 |
| 15 mar 2024 | 11,060 | 11,180 | 10,880 | 11,020 | 11,020 | 795.000 |
| 14 mar 2024 | 10,980 | 11,320 | 10,960 | 11,200 | 11,200 | 1.278.000 |
| 13 mar 2024 | 11,280 | 11,320 | 10,840 | 10,960 | 10,960 | 2.238.600 |
| 12 mar 2024 | 11,800 | 11,800 | 11,140 | 11,140 | 11,140 | 2.421.000 |
| 11 mar 2024 | 11,860 | 11,880 | 11,500 | 11,840 | 11,840 | 1.488.600 |
| 08 mar 2024 | 11,500 | 11,880 | 11,500 | 11,860 | 11,860 | 844.400 |
| 07 mar 2024 | 11,820 | 12,000 | 11,460 | 11,480 | 11,480 | 1.282.884 |
| 06 mar 2024 | 11,780 | 11,880 | 11,680 | 11,840 | 11,840 | 723.000 |
| 05 mar 2024 | 11,800 | 11,960 | 11,500 | 11,820 | 11,820 | 1.288.000 |
| 04 mar 2024 | 11,500 | 12,000 | 11,280 | 11,880 | 11,880 | 4.504.000 |
| 01 mar 2024 | 11,420 | 11,540 | 11,200 | 11,480 | 11,480 | 1.757.534 |
| 29 feb 2024 | 10,520 | 11,640 | 10,320 | 11,320 | 11,320 | 3.376.200 |
| 28 feb 2024 | 10,900 | 11,260 | 10,580 | 10,720 | 10,720 | 2.197.500 |
| 27 feb 2024 | 10,460 | 10,900 | 10,460 | 10,900 | 10,900 | 1.464.600 |
| 26 feb 2024 | 10,720 | 10,840 | 10,500 | 10,620 | 10,620 | 1.086.600 |
| 23 feb 2024 | 10,880 | 10,880 | 10,580 | 10,720 | 10,720 | 1.041.066 |
| 22 feb 2024 | 10,700 | 10,760 | 10,360 | 10,600 | 10,600 | 856.850 |
| 21 feb 2024 | 10,560 | 10,900 | 10,520 | 10,640 | 10,640 | 1.500.600 |
| 20 feb 2024 | 10,320 | 10,640 | 10,320 | 10,560 | 10,560 | 1.094.800 |
| 19 feb 2024 | 10,480 | 10,500 | 10,220 | 10,440 | 10,440 | 602.000 |
| 16 feb 2024 | 10,240 | 10,560 | 10,200 | 10,560 | 10,560 | 142.000 |
| 15 feb 2024 | 10,000 | 10,260 | 10,000 | 10,260 | 10,260 | 46.000 |
| 14 feb 2024 | 9,910 | 10,300 | 9,910 | 10,240 | 10,240 | 45.000 |
| 09 feb 2024 | 10,200 | 10,300 | 10,200 | 10,300 | 10,300 | 4000 |
| 08 feb 2024 | 10,460 | 10,480 | 10,260 | 10,360 | 10,360 | 550.000 |
| 07 feb 2024 | 10,280 | 10,400 | 10,140 | 10,280 | 10,280 | 943.000 |
| 06 feb 2024 | 9,610 | 10,180 | 9,610 | 10,120 | 10,120 | 673.800 |
| 05 feb 2024 | 10,160 | 10,140 | 9,420 | 9,770 | 9,770 | 1.658.600 |
| 02 feb 2024 | 10,480 | 10,500 | 10,000 | 10,260 | 10,260 | 770.600 |
| 01 feb 2024 | 9,910 | 10,540 | 9,910 | 10,260 | 10,260 | 444.000 |
| 31 ene 2024 | 10,480 | 10,480 | 9,990 | 10,120 | 10,120 | 658.000 |
| 30 ene 2024 | 10,480 | 10,520 | 10,220 | 10,320 | 10,320 | 1.254.000 |
| 29 ene 2024 | 10,500 | 10,800 | 10,180 | 10,480 | 10,480 | 1.656.400 |
| 26 ene 2024 | 10,320 | 10,680 | 10,080 | 10,480 | 10,480 | 1.196.000 |
| 25 ene 2024 | 10,080 | 10,780 | 9,930 | 10,580 | 10,580 | 2.726.000 |
| 24 ene 2024 | 9,880 | 10,000 | 9,640 | 9,930 | 9,930 | 1.640.800 |
| 23 ene 2024 | 9,300 | 9,680 | 9,300 | 9,640 | 9,640 | 777.600 |
| 22 ene 2024 | 10,180 | 10,180 | 9,290 | 9,340 | 9,340 | 1.699.400 |
| 19 ene 2024 | 9,660 | 9,960 | 9,620 | 9,880 | 9,880 | 520.260 |
| 18 ene 2024 | 9,980 | 10,000 | 9,680 | 9,890 | 9,890 | 884.000 |
| 17 ene 2024 | 10,240 | 10,260 | 9,960 | 9,980 | 9,980 | 902.000 |
| 16 ene 2024 | 10,480 | 10,600 | 9,990 | 10,280 | 10,280 | 2.252.600 |
| 15 ene 2024 | 10,900 | 10,900 | 10,200 | 10,480 | 10,480 | 2.028.000 |
| 12 ene 2024 | 10,780 | 10,960 | 10,600 | 10,960 | 10,960 | 740.000 |
| 11 ene 2024 | 10,760 | 11,020 | 10,660 | 10,780 | 10,780 | 992.800 |
| 10 ene 2024 | 10,720 | 10,740 | 10,400 | 10,620 | 10,620 | 1.314.600 |
| 09 ene 2024 | 10,760 | 10,780 | 10,580 | 10,740 | 10,740 | 588.000 |
| 08 ene 2024 | 10,600 | 10,880 | 10,520 | 10,680 | 10,680 | 362.000 |
| 05 ene 2024 | 10,840 | 10,860 | 10,600 | 10,700 | 10,700 | 924.000 |
| 04 ene 2024 | 10,980 | 10,980 | 10,740 | 10,840 | 10,840 | 604.600 |
| 03 ene 2024 | 10,740 | 11,040 | 10,700 | 10,940 | 10,940 | 1.832.400 |
| 02 ene 2024 | 10,500 | 10,900 | 10,500 | 10,740 | 10,740 | 1.322.000 |
| 29 dic 2023 | 10,200 | 10,620 | 10,180 | 10,420 | 10,420 | 1.039.000 |
| 28 dic 2023 | 10,580 | 10,700 | 10,140 | 10,260 | 10,260 | 1.986.000 |
| 27 dic 2023 | 10,520 | 10,720 | 10,300 | 10,560 | 10,560 | 2.790.000 |
| 22 dic 2023 | 10,880 | 10,880 | 10,340 | 10,720 | 10,720 | 1.776.116 |
| *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.