Mercados españoles abiertos en 8 hrs 51 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.707,83 +937,66 (+1,65%)
Alco Holdings Limited (0328.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,030 | 4,220 | 3,990 | 4,220 | 4,220 | 88.000 |
| 27 jun 2024 | 3,810 | 4,400 | 3,750 | 3,970 | 3,970 | 128.000 |
| 26 jun 2024 | 3,910 | 4,200 | 3,700 | 3,950 | 3,950 | 444.000 |
| 25 jun 2024 | 5,520 | 5,520 | 3,690 | 4,030 | 4,030 | 420.000 |
| 24 jun 2024 | 5,730 | 5,840 | 5,400 | 5,580 | 5,580 | 650.300 |
| 21 jun 2024 | 6,120 | 6,130 | 5,670 | 5,720 | 5,720 | 368.000 |
| 20 jun 2024 | 5,580 | 5,990 | 5,480 | 5,990 | 5,990 | 390.000 |
| 19 jun 2024 | 5,390 | 5,840 | 5,330 | 5,720 | 5,720 | 226.000 |
| 18 jun 2024 | 5,600 | 5,600 | 5,600 | 5,550 | 5,550 | 7200 |
| 17 jun 2024 | 5,860 | 6,870 | 5,420 | 5,610 | 5,610 | 160.000 |
| 14 jun 2024 | 6,000 | 6,230 | 5,850 | 6,030 | 6,030 | 290.000 |
| 13 jun 2024 | 6,610 | 6,680 | 5,800 | 6,610 | 6,610 | 898.400 |
| 12 jun 2024 | 6,340 | 7,080 | 5,400 | 6,620 | 6,620 | 1.316.160 |
| 11 jun 2024 | 8,000 | 8,000 | 6,500 | 6,710 | 6,710 | 762.000 |
| 07 jun 2024 | 8,130 | 8,000 | 6,520 | 7,990 | 7,990 | 562.000 |
| 06 jun 2024 | 7,800 | 8,600 | 7,260 | 8,030 | 8,030 | 525.600 |
| 05 jun 2024 | 8,210 | 8,450 | 7,800 | 7,800 | 7,800 | 360.000 |
| 04 jun 2024 | 9,990 | 10,380 | 8,300 | 8,310 | 8,310 | 640.000 |
| 03 jun 2024 | 10,200 | 10,200 | 9,590 | 9,590 | 9,590 | 4000 |
| 31 may 2024 | 10,580 | 10,580 | 9,000 | 9,610 | 9,610 | 66.200 |
| 30 may 2024 | 10,980 | 10,980 | 9,650 | 9,980 | 9,980 | 84.000 |
| 29 may 2024 | 10,060 | 10,300 | 9,800 | 9,850 | 9,850 | 206.150 |
| 28 may 2024 | 12,920 | 12,920 | 10,000 | 10,000 | 10,000 | 405.000 |
| 27 may 2024 | 9,390 | 13,060 | 9,390 | 12,920 | 12,920 | 1.111.342 |
| 24 may 2024 | 9,080 | 9,680 | 8,860 | 9,680 | 9,680 | 424.720 |
| 23 may 2024 | 10,060 | 10,060 | 9,070 | 9,080 | 9,080 | 206.000 |
| 22 may 2024 | 11,580 | 11,580 | 9,300 | 10,300 | 10,300 | 736.440 |
| 21 may 2024 | 12,900 | 12,960 | 11,800 | 11,800 | 11,800 | 66.000 |
| 20 may 2024 | 12,960 | 13,080 | 12,900 | 12,980 | 12,980 | 302.000 |
| 17 may 2024 | 12,980 | 13,000 | 12,920 | 12,920 | 12,920 | 26.000 |
| 16 may 2024 | 13,040 | 13,040 | 12,820 | 12,840 | 12,840 | 120.280 |
| 14 may 2024 | 12,440 | 12,980 | 12,400 | 12,980 | 12,980 | 44.000 |
| 13 may 2024 | 12,680 | 13,200 | 12,380 | 12,980 | 12,980 | 574.880 |
| 10 may 2024 | 12,500 | 12,880 | 11,800 | 12,660 | 12,660 | 857.840 |
| 09 may 2024 | 12,100 | 12,580 | 11,780 | 12,500 | 12,500 | 786.400 |
| 08 may 2024 | 12,200 | 12,340 | 11,800 | 12,180 | 12,180 | 194.800 |
| 07 may 2024 | 12,940 | 12,940 | 12,300 | 12,300 | 12,300 | 286.902 |
| 06 may 2024 | 12,760 | 12,960 | 12,600 | 12,940 | 12,940 | 257.400 |
| 03 may 2024 | 12,900 | 12,900 | 12,600 | 12,760 | 12,760 | 50.080 |
| 02 may 2024 | 12,960 | 12,960 | 12,400 | 12,780 | 12,780 | 166.802 |
| 30 abr 2024 | 12,620 | 12,700 | 11,900 | 12,700 | 12,700 | 326.320 |
| 29 abr 2024 | 11,760 | 12,600 | 11,680 | 12,600 | 12,600 | 337.240 |
| 26 abr 2024 | 11,200 | 11,500 | 10,500 | 11,400 | 11,400 | 493.280 |
| 25 abr 2024 | 10,500 | 11,140 | 10,240 | 10,980 | 10,980 | 480.620 |
| 24 abr 2024 | 10,420 | 11,200 | 10,000 | 10,300 | 10,300 | 298.600 |
| 23 abr 2024 | 10,400 | 11,320 | 10,020 | 10,420 | 10,420 | 677.482 |
| 22 abr 2024 | 9,490 | 10,400 | 9,200 | 10,400 | 10,400 | 575.000 |
| 19 abr 2024 | 9,500 | 9,880 | 9,270 | 9,670 | 9,670 | 886.440 |
| 18 abr 2024 | 7,610 | 9,500 | 7,610 | 9,500 | 9,500 | 2.225.883 |
| 17 abr 2024 | 5,370 | 7,700 | 5,370 | 7,380 | 7,380 | 2.435.318 |
| 16 abr 2024 | 5,580 | 5,580 | 5,320 | 5,440 | 5,440 | 44.000 |
| 15 abr 2024 | 5,570 | 5,690 | 5,020 | 5,580 | 5,580 | 32.000 |
| 12 abr 2024 | 5,700 | 5,800 | 5,680 | 5,740 | 5,740 | 956.000 |
| 11 abr 2024 | 5,200 | 5,800 | 5,200 | 5,700 | 5,700 | 1.458.000 |
| 10 abr 2024 | 5,500 | 5,550 | 5,140 | 5,380 | 5,380 | 698.280 |
| 09 abr 2024 | 5,640 | 5,640 | 5,450 | 5,550 | 5,550 | 1.160.400 |
| 08 abr 2024 | 6,210 | 6,410 | 5,500 | 5,640 | 5,640 | 1.569.000 |
| 05 abr 2024 | 6,950 | 6,950 | 6,190 | 6,190 | 6,190 | 1.812.000 |
| 03 abr 2024 | 6,870 | 6,870 | 6,320 | 6,770 | 6,770 | 1.539.400 |
| 02 abr 2024 | 6,950 | 7,000 | 6,330 | 6,980 | 6,980 | 3.254.400 |
| 28 mar 2024 | 6,890 | 7,000 | 6,710 | 7,000 | 7,000 | 362.840 |
| 27 mar 2024 | 6,600 | 6,990 | 6,350 | 6,810 | 6,810 | 4.280.960 |
| 26 mar 2024 | 6,980 | 6,980 | 6,000 | 6,200 | 6,200 | 529.840 |
| 25 mar 2024 | 6,500 | 6,630 | 6,070 | 6,070 | 6,070 | 1.094.800 |
| 22 mar 2024 | 5,510 | 5,890 | 5,500 | 5,850 | 5,850 | 2.763.000 |
| 21 mar 2024 | 6,600 | 6,600 | 5,510 | 5,510 | 5,510 | 1.158.740 |
| 20 mar 2024 | 7,130 | 7,130 | 6,300 | 6,800 | 6,800 | 1.398.000 |
| 19 mar 2024 | 7,260 | 7,280 | 6,880 | 7,130 | 7,130 | 292.620 |
| 18 mar 2024 | 5,700 | 7,300 | 5,680 | 7,080 | 7,080 | 507.920 |
| 15 mar 2024 | 4,810 | 5,730 | 4,790 | 5,700 | 5,700 | 1.034.371 |
| 14 mar 2024 | 4,560 | 4,810 | 4,490 | 4,810 | 4,810 | 2.178.980 |
| 13 mar 2024 | 4,220 | 4,530 | 4,200 | 4,390 | 4,390 | 1.082.000 |
| 12 mar 2024 | 4,150 | 4,540 | 4,150 | 4,390 | 4,390 | 750.935 |
| 11 mar 2024 | 4,100 | 4,330 | 4,080 | 4,320 | 4,320 | 630.000 |
| 08 mar 2024 | 4,180 | 4,240 | 4,110 | 4,170 | 4,170 | 3.366.520 |
| 07 mar 2024 | 4,310 | 4,410 | 4,180 | 4,180 | 4,180 | 176.100 |
| 06 mar 2024 | 4,200 | 4,530 | 4,170 | 4,310 | 4,310 | 423.086 |
| 05 mar 2024 | 4,090 | 4,380 | 3,830 | 4,330 | 4,330 | 27.531.910 |
| 04 mar 2024 | 3,710 | 4,120 | 3,640 | 4,120 | 4,120 | 3.492.710 |
| 01 mar 2024 | 3,700 | 3,740 | 3,600 | 3,700 | 3,700 | 23.718.447 |
| 29 feb 2024 | 3,560 | 3,610 | 3,380 | 3,600 | 3,600 | 2.756.000 |
| 28 feb 2024 | 3,450 | 3,450 | 3,210 | 3,380 | 3,380 | 1.360.000 |
| 27 feb 2024 | 2,780 | 3,600 | 2,780 | 3,360 | 3,360 | 7.346.360 |
| 26 feb 2024 | 2,600 | 2,780 | 2,500 | 2,780 | 2,780 | 124.720 |
| 23 feb 2024 | 2,330 | 2,640 | 2,330 | 2,510 | 2,510 | 1.720.000 |
| 22 feb 2024 | 2,590 | 2,630 | 2,550 | 2,550 | 2,550 | 1.256.000 |
| 21 feb 2024 | 2,400 | 2,500 | 2,400 | 2,500 | 2,500 | 98.000 |
| 20 feb 2024 | 2,300 | 2,300 | 2,120 | 2,260 | 2,260 | 1.504.000 |
| 19 feb 2024 | 2,030 | 2,170 | 2,020 | 2,060 | 2,060 | 22.000 |
| 16 feb 2024 | 1,990 | 2,330 | 1,990 | 2,010 | 2,010 | 254.000 |
| 15 feb 2024 | 2,000 | 2,200 | 2,000 | 2,130 | 2,130 | 93.200 |
| 14 feb 2024 | 2,000 | 2,070 | 1,880 | 2,000 | 2,000 | 132.000 |
| 09 feb 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 08 feb 2024 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 870.000 |
| 07 feb 2024 | 2,020 | 2,020 | 1,950 | 1,980 | 1,980 | 538.000 |
| 06 feb 2024 | 2,010 | 2,230 | 1,930 | 2,000 | 2,000 | 914.000 |
| 05 feb 2024 | 2,650 | 2,790 | 2,000 | 2,000 | 2,000 | 366.000 |
| 02 feb 2024 | 2,900 | 2,920 | 2,610 | 2,700 | 2,700 | 306.000 |
| 01 feb 2024 | 2,610 | 2,900 | 2,600 | 2,880 | 2,880 | 148.000 |
| 31 ene 2024 | 2,980 | 2,980 | 2,680 | 2,760 | 2,760 | 122.000 |
| *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.