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
59.877,49 -857,41 (-1,41%)
Café de Coral Holdings Limited (0341.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 | 8,010 | 8,010 | 7,720 | 7,780 | 7,780 | 1.566.000 |
| 18 abr 2024 | 8,080 | 8,150 | 8,000 | 8,010 | 8,010 | 608.000 |
| 17 abr 2024 | 8,150 | 8,200 | 7,980 | 7,980 | 7,980 | 1.318.000 |
| 16 abr 2024 | 8,320 | 8,330 | 8,150 | 8,160 | 8,160 | 842.204 |
| 15 abr 2024 | 8,340 | 8,380 | 8,260 | 8,320 | 8,320 | 792.368 |
| 12 abr 2024 | 8,490 | 8,500 | 8,350 | 8,350 | 8,350 | 663.807 |
| 11 abr 2024 | 8,250 | 8,440 | 8,200 | 8,390 | 8,390 | 892.000 |
| 10 abr 2024 | 8,140 | 8,470 | 8,140 | 8,370 | 8,370 | 903.642 |
| 09 abr 2024 | 8,020 | 8,300 | 8,020 | 8,290 | 8,290 | 636.283 |
| 08 abr 2024 | 8,300 | 8,300 | 8,070 | 8,080 | 8,080 | 510.000 |
| 05 abr 2024 | 8,180 | 8,260 | 8,080 | 8,200 | 8,200 | 1.097.996 |
| 03 abr 2024 | 8,310 | 8,310 | 8,120 | 8,180 | 8,180 | 1.155.572 |
| 02 abr 2024 | 7,920 | 8,360 | 7,920 | 8,280 | 8,280 | 918.000 |
| 28 mar 2024 | 8,250 | 8,250 | 7,980 | 8,010 | 8,010 | 1.461.858 |
| 27 mar 2024 | 8,210 | 8,260 | 8,110 | 8,190 | 8,190 | 1.231.000 |
| 26 mar 2024 | 8,120 | 8,270 | 8,070 | 8,160 | 8,160 | 997.000 |
| 25 mar 2024 | 8,360 | 8,390 | 8,090 | 8,120 | 8,120 | 1.102.000 |
| 22 mar 2024 | 8,410 | 8,420 | 8,310 | 8,390 | 8,390 | 352.000 |
| 21 mar 2024 | 8,480 | 8,530 | 8,390 | 8,480 | 8,480 | 868.058 |
| 20 mar 2024 | 8,450 | 8,540 | 8,370 | 8,370 | 8,370 | 442.613 |
| 19 mar 2024 | 8,730 | 8,730 | 8,430 | 8,430 | 8,430 | 1.244.000 |
| 18 mar 2024 | 8,840 | 8,840 | 8,620 | 8,680 | 8,680 | 3.669.766 |
| 15 mar 2024 | 8,800 | 8,890 | 8,630 | 8,780 | 8,780 | 4.058.341 |
| 14 mar 2024 | 8,870 | 9,000 | 8,860 | 8,910 | 8,910 | 831.858 |
| 13 mar 2024 | 8,920 | 9,080 | 8,770 | 8,970 | 8,970 | 695.302 |
| 12 mar 2024 | 8,820 | 8,990 | 8,810 | 8,980 | 8,980 | 1.070.000 |
| 11 mar 2024 | 8,740 | 8,870 | 8,700 | 8,870 | 8,870 | 635.116 |
| 08 mar 2024 | 8,700 | 8,850 | 8,700 | 8,760 | 8,760 | 552.000 |
| 07 mar 2024 | 8,480 | 8,700 | 8,500 | 8,700 | 8,700 | 632.091 |
| 06 mar 2024 | 8,420 | 8,580 | 8,420 | 8,500 | 8,500 | 386.754 |
| 05 mar 2024 | 8,550 | 8,550 | 8,420 | 8,460 | 8,460 | 593.434 |
| 04 mar 2024 | 8,320 | 8,570 | 8,320 | 8,560 | 8,560 | 389.500 |
| 01 mar 2024 | 8,310 | 8,600 | 8,300 | 8,560 | 8,560 | 622.000 |
| 29 feb 2024 | 8,370 | 8,450 | 8,300 | 8,300 | 8,300 | 1.318.000 |
| 28 feb 2024 | 8,480 | 8,680 | 8,340 | 8,440 | 8,440 | 1.590.880 |
| 27 feb 2024 | 8,540 | 8,590 | 8,400 | 8,580 | 8,580 | 657.145 |
| 26 feb 2024 | 8,490 | 8,600 | 8,390 | 8,500 | 8,500 | 626.000 |
| 23 feb 2024 | 8,470 | 8,530 | 8,270 | 8,490 | 8,490 | 1.372.000 |
| 22 feb 2024 | 8,370 | 8,510 | 8,320 | 8,470 | 8,470 | 1.663.500 |
| 21 feb 2024 | 8,300 | 8,390 | 8,250 | 8,370 | 8,370 | 1.368.028 |
| 20 feb 2024 | 8,230 | 8,300 | 8,100 | 8,250 | 8,250 | 698.000 |
| 19 feb 2024 | 8,400 | 8,400 | 8,120 | 8,240 | 8,240 | 806.000 |
| 16 feb 2024 | 8,290 | 8,420 | 8,240 | 8,400 | 8,400 | 701.400 |
| 15 feb 2024 | 8,220 | 8,260 | 8,160 | 8,260 | 8,260 | 299.249 |
| 14 feb 2024 | 8,190 | 8,280 | 7,980 | 8,210 | 8,210 | 749.000 |
| 09 feb 2024 | 8,140 | 8,140 | 8,140 | 8,140 | 8,140 | - |
| 08 feb 2024 | 8,100 | 8,270 | 8,100 | 8,210 | 8,210 | 566.000 |
| 07 feb 2024 | 8,240 | 8,380 | 8,010 | 8,030 | 8,030 | 757.917 |
| 06 feb 2024 | 8,120 | 8,230 | 8,070 | 8,160 | 8,160 | 330.508 |
| 05 feb 2024 | 7,950 | 8,190 | 7,810 | 8,080 | 8,080 | 698.124 |
| 02 feb 2024 | 8,180 | 8,340 | 8,060 | 8,150 | 8,150 | 528.000 |
| 01 feb 2024 | 7,900 | 8,140 | 7,890 | 8,120 | 8,120 | 607.816 |
| 31 ene 2024 | 8,060 | 8,060 | 7,820 | 7,850 | 7,850 | 1.578.000 |
| 30 ene 2024 | 8,430 | 8,430 | 8,040 | 8,040 | 8,040 | 1.680.000 |
| 29 ene 2024 | 8,370 | 8,600 | 8,240 | 8,420 | 8,420 | 1.258.836 |
| 26 ene 2024 | 8,480 | 8,480 | 8,240 | 8,330 | 8,330 | 1.215.261 |
| 25 ene 2024 | 8,340 | 8,410 | 8,100 | 8,360 | 8,360 | 856.000 |
| 24 ene 2024 | 8,400 | 8,400 | 8,120 | 8,290 | 8,290 | 652.000 |
| 23 ene 2024 | 8,290 | 8,400 | 8,140 | 8,250 | 8,250 | 518.290 |
| 22 ene 2024 | 8,320 | 8,360 | 8,170 | 8,240 | 8,240 | 510.000 |
| 19 ene 2024 | 8,650 | 8,650 | 8,360 | 8,360 | 8,360 | 282.554 |
| 18 ene 2024 | 8,430 | 8,680 | 8,430 | 8,650 | 8,650 | 749.000 |
| 17 ene 2024 | 8,500 | 8,500 | 8,320 | 8,420 | 8,420 | 660.000 |
| 16 ene 2024 | 8,700 | 8,730 | 8,410 | 8,480 | 8,480 | 740.606 |
| 15 ene 2024 | 8,720 | 8,720 | 8,720 | 8,720 | 8,720 | - |
| 12 ene 2024 | 8,610 | 8,830 | 8,550 | 8,720 | 8,720 | 444.000 |
| 11 ene 2024 | 8,800 | 8,800 | 8,550 | 8,600 | 8,600 | 712.000 |
| 10 ene 2024 | 8,820 | 8,850 | 8,520 | 8,570 | 8,570 | 726.000 |
| 09 ene 2024 | 8,870 | 9,030 | 8,830 | 8,920 | 8,920 | 358.000 |
| 08 ene 2024 | 8,890 | 8,920 | 8,830 | 8,910 | 8,910 | 386.095 |
| 05 ene 2024 | 8,880 | 9,050 | 8,880 | 8,950 | 8,950 | 464.000 |
| 04 ene 2024 | 9,190 | 9,190 | 8,860 | 8,950 | 8,950 | 875.607 |
| 03 ene 2024 | 9,140 | 9,170 | 9,030 | 9,160 | 9,160 | 235.000 |
| 02 ene 2024 | 9,100 | 9,100 | 8,970 | 9,080 | 9,080 | 278.553 |
| 29 dic 2023 | 9,280 | 9,280 | 9,010 | 9,010 | 9,010 | 237.454 |
| 28 dic 2023 | 9,100 | 9,200 | 8,950 | 9,190 | 9,190 | 718.066 |
| 27 dic 2023 | 8,820 | 9,000 | 8,820 | 8,910 | 8,910 | 586.000 |
| 22 dic 2023 | 9,000 | 9,010 | 8,740 | 8,820 | 8,820 | 1.030.000 |
| 21 dic 2023 | 9,040 | 9,040 | 8,930 | 9,000 | 9,000 | 677.499 |
| 20 dic 2023 | 9,130 | 9,210 | 9,000 | 9,040 | 9,040 | 572.000 |
| 19 dic 2023 | 9,340 | 9,340 | 9,010 | 9,050 | 9,050 | 340.000 |
| 18 dic 2023 | 9,080 | 9,290 | 9,050 | 9,280 | 9,280 | 310.000 |
| 15 dic 2023 | 9,200 | 9,270 | 9,030 | 9,120 | 9,120 | 966.000 |
| 14 dic 2023 | 9,000 | 9,280 | 9,000 | 9,130 | 9,130 | 720.000 |
| 13 dic 2023 | 9,190 | 9,250 | 8,900 | 8,930 | 8,930 | 1.792.000 |
| 12 dic 2023 | 9,050 | 9,250 | 9,020 | 9,210 | 9,210 | 404.000 |
| 11 dic 2023 | 9,330 | 9,330 | 8,980 | 9,030 | 9,030 | 966.000 |
| 11 dic 2023 | 0.15 Dividendo | |||||
| 08 dic 2023 | 9,550 | 9,650 | 9,470 | 9,520 | 9,370 | 388.000 |
| 07 dic 2023 | 9,800 | 9,800 | 9,340 | 9,460 | 9,311 | 657.275 |
| 06 dic 2023 | 9,660 | 9,920 | 9,660 | 9,800 | 9,646 | 780.000 |
| 05 dic 2023 | 9,950 | 9,950 | 9,600 | 9,660 | 9,508 | 544.099 |
| 04 dic 2023 | 9,790 | 9,960 | 9,710 | 9,850 | 9,695 | 964.000 |
| 01 dic 2023 | 9,660 | 9,960 | 9,550 | 9,820 | 9,665 | 1.732.000 |
| 30 nov 2023 | 9,860 | 9,860 | 9,520 | 9,600 | 9,449 | 1.216.448 |
| 29 nov 2023 | 10,100 | 10,140 | 9,770 | 9,800 | 9,646 | 727.104 |
| 28 nov 2023 | 10,180 | 10,380 | 9,940 | 10,080 | 9,921 | 907.464 |
| 27 nov 2023 | 9,900 | 10,240 | 9,900 | 10,200 | 10,039 | 587.066 |
| 24 nov 2023 | 10,060 | 10,120 | 9,890 | 9,910 | 9,754 | 326.000 |
| 23 nov 2023 | 10,060 | 10,120 | 10,020 | 10,080 | 9,921 | 196.000 |
| *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.