Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
10.884,60 +30,20 (+0,28%) Euro Stoxx 50
4.904,61 -16,61 (-0,34%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
83,71 +0,27 (+0,32%) Oro
2.297,80 -13,20 (-0,57%) Bitcoin EUR
54.909,21 +991,77 (+1,84%)
Jiangxi Copper Company Limited (0358.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 15,880 | 16,200 | 15,760 | 15,960 | 15,960 | 5.445.453 |
| 30 abr 2024 | 16,340 | 16,560 | 15,980 | 16,100 | 16,100 | 14.301.228 |
| 29 abr 2024 | 16,200 | 16,200 | 15,560 | 16,120 | 16,120 | 10.954.329 |
| 26 abr 2024 | 15,980 | 16,460 | 15,980 | 16,420 | 16,420 | 15.754.507 |
| 25 abr 2024 | 15,780 | 16,000 | 15,600 | 15,840 | 15,840 | 8.261.800 |
| 24 abr 2024 | 15,360 | 15,900 | 15,300 | 15,760 | 15,760 | 8.230.620 |
| 23 abr 2024 | 15,740 | 15,740 | 15,100 | 15,300 | 15,300 | 13.833.775 |
| 22 abr 2024 | 16,400 | 16,640 | 15,760 | 15,800 | 15,800 | 8.805.365 |
| 19 abr 2024 | 16,360 | 16,640 | 15,880 | 16,140 | 16,140 | 12.587.374 |
| 18 abr 2024 | 15,720 | 16,360 | 15,500 | 16,300 | 16,300 | 13.596.561 |
| 17 abr 2024 | 15,540 | 15,860 | 15,320 | 15,720 | 15,720 | 10.804.452 |
| 16 abr 2024 | 15,900 | 16,280 | 15,560 | 15,660 | 15,660 | 8.860.800 |
| 15 abr 2024 | 15,700 | 16,140 | 15,440 | 15,940 | 15,940 | 10.403.952 |
| 12 abr 2024 | 15,900 | 16,200 | 15,800 | 16,140 | 16,140 | 9.522.643 |
| 11 abr 2024 | 15,820 | 16,380 | 15,720 | 15,980 | 15,980 | 9.495.558 |
| 10 abr 2024 | 15,780 | 16,440 | 15,760 | 16,240 | 16,240 | 16.798.350 |
| 09 abr 2024 | 15,600 | 15,880 | 15,480 | 15,820 | 15,820 | 12.277.114 |
| 08 abr 2024 | 15,300 | 16,080 | 15,200 | 15,560 | 15,560 | 23.911.947 |
| 05 abr 2024 | 15,300 | 15,420 | 14,840 | 15,080 | 15,080 | 9.189.277 |
| 03 abr 2024 | 14,160 | 15,080 | 14,160 | 15,060 | 15,060 | 25.771.677 |
| 02 abr 2024 | 13,920 | 14,160 | 13,860 | 14,140 | 14,140 | 15.450.053 |
| 28 mar 2024 | 13,040 | 13,440 | 12,780 | 13,340 | 13,340 | 5.982.004 |
| 27 mar 2024 | 12,960 | 13,240 | 12,920 | 13,080 | 13,080 | 3.973.946 |
| 26 mar 2024 | 13,360 | 13,360 | 12,820 | 13,020 | 13,020 | 10.252.100 |
| 25 mar 2024 | 13,220 | 13,580 | 13,020 | 13,360 | 13,360 | 5.717.981 |
| 22 mar 2024 | 13,420 | 13,500 | 13,040 | 13,220 | 13,220 | 6.241.608 |
| 21 mar 2024 | 13,600 | 13,680 | 13,300 | 13,540 | 13,540 | 6.964.791 |
| 20 mar 2024 | 13,240 | 13,440 | 12,980 | 13,320 | 13,320 | 6.200.125 |
| 19 mar 2024 | 13,600 | 13,800 | 13,260 | 13,320 | 13,320 | 8.315.385 |
| 18 mar 2024 | 13,660 | 13,880 | 13,400 | 13,600 | 13,600 | 13.294.154 |
| 15 mar 2024 | 12,920 | 13,740 | 12,920 | 13,580 | 13,580 | 23.810.601 |
| 14 mar 2024 | 13,120 | 13,760 | 13,120 | 13,320 | 13,320 | 16.540.560 |
| 13 mar 2024 | 12,560 | 12,780 | 12,460 | 12,580 | 12,580 | 5.854.419 |
| 12 mar 2024 | 12,580 | 12,700 | 12,360 | 12,440 | 12,440 | 4.177.464 |
| 11 mar 2024 | 12,600 | 12,760 | 12,460 | 12,540 | 12,540 | 6.065.295 |
| 08 mar 2024 | 12,760 | 12,980 | 12,520 | 12,660 | 12,660 | 6.530.509 |
| 07 mar 2024 | 12,300 | 12,880 | 12,220 | 12,580 | 12,580 | 9.930.998 |
| 06 mar 2024 | 11,840 | 12,240 | 11,820 | 12,120 | 12,120 | 4.755.345 |
| 05 mar 2024 | 11,940 | 12,120 | 11,800 | 11,820 | 11,820 | 2.185.478 |
| 04 mar 2024 | 12,120 | 12,240 | 11,920 | 12,020 | 12,020 | 2.905.009 |
| 01 mar 2024 | 11,640 | 12,120 | 11,600 | 12,080 | 12,080 | 5.689.314 |
| 29 feb 2024 | 12,020 | 12,020 | 11,560 | 11,660 | 11,660 | 6.751.159 |
| 28 feb 2024 | 12,100 | 12,380 | 11,740 | 11,820 | 11,820 | 6.163.017 |
| 27 feb 2024 | 12,140 | 12,260 | 11,820 | 12,200 | 12,200 | 4.209.017 |
| 26 feb 2024 | 12,240 | 12,380 | 12,040 | 12,140 | 12,140 | 2.845.544 |
| 23 feb 2024 | 12,000 | 12,360 | 11,920 | 12,240 | 12,240 | 6.606.115 |
| 22 feb 2024 | 11,600 | 12,000 | 11,520 | 11,980 | 11,980 | 6.535.009 |
| 21 feb 2024 | 11,420 | 11,780 | 11,320 | 11,600 | 11,600 | 5.078.765 |
| 20 feb 2024 | 11,280 | 11,480 | 11,160 | 11,420 | 11,420 | 4.876.912 |
| 19 feb 2024 | 11,100 | 11,300 | 11,040 | 11,240 | 11,240 | 4.632.103 |
| 16 feb 2024 | 10,680 | 11,060 | 10,680 | 11,040 | 11,040 | 2.175.039 |
| 15 feb 2024 | 10,660 | 10,700 | 10,380 | 10,600 | 10,600 | 2.168.847 |
| 14 feb 2024 | 10,900 | 10,900 | 10,520 | 10,600 | 10,600 | 2.909.294 |
| 09 feb 2024 | 10,960 | 10,960 | 10,960 | 10,960 | 10,960 | - |
| 08 feb 2024 | 11,100 | 11,300 | 11,080 | 11,160 | 11,160 | 2.894.121 |
| 07 feb 2024 | 10,960 | 11,300 | 10,900 | 11,100 | 11,100 | 3.722.141 |
| 06 feb 2024 | 10,560 | 11,000 | 10,520 | 10,960 | 10,960 | 4.170.010 |
| 05 feb 2024 | 10,940 | 10,940 | 10,480 | 10,560 | 10,560 | 5.664.282 |
| 02 feb 2024 | 11,100 | 11,220 | 10,720 | 10,900 | 10,900 | 2.424.398 |
| 01 feb 2024 | 10,880 | 11,100 | 10,720 | 11,060 | 11,060 | 4.157.010 |
| 31 ene 2024 | 11,040 | 11,120 | 10,800 | 10,920 | 10,920 | 4.283.067 |
| 30 ene 2024 | 11,220 | 11,280 | 10,960 | 11,040 | 11,040 | 3.217.218 |
| 29 ene 2024 | 11,340 | 11,420 | 11,220 | 11,280 | 11,280 | 4.865.048 |
| 26 ene 2024 | 11,260 | 11,380 | 11,140 | 11,240 | 11,240 | 3.397.001 |
| 25 ene 2024 | 10,720 | 11,380 | 10,660 | 11,360 | 11,360 | 11.001.115 |
| 24 ene 2024 | 10,380 | 10,840 | 10,340 | 10,760 | 10,760 | 4.836.110 |
| 23 ene 2024 | 10,040 | 10,440 | 9,960 | 10,300 | 10,300 | 3.467.970 |
| 22 ene 2024 | 10,320 | 10,680 | 9,950 | 10,100 | 10,100 | 7.728.153 |
| 19 ene 2024 | 10,700 | 10,700 | 10,360 | 10,460 | 10,460 | 6.166.499 |
| 18 ene 2024 | 10,600 | 10,700 | 10,380 | 10,620 | 10,620 | 5.677.693 |
| 17 ene 2024 | 11,000 | 11,100 | 10,520 | 10,580 | 10,580 | 7.720.343 |
| 16 ene 2024 | 11,120 | 11,300 | 10,940 | 11,140 | 11,140 | 4.761.150 |
| 15 ene 2024 | 11,060 | 11,060 | 11,060 | 11,060 | 11,060 | - |
| 12 ene 2024 | 10,900 | 11,140 | 10,880 | 11,060 | 11,060 | 3.265.036 |
| 11 ene 2024 | 10,920 | 11,020 | 10,800 | 10,820 | 10,820 | 3.274.777 |
| 10 ene 2024 | 11,040 | 11,240 | 10,860 | 10,900 | 10,900 | 4.202.786 |
| 09 ene 2024 | 10,880 | 11,180 | 10,840 | 11,120 | 11,120 | 3.694.010 |
| 08 ene 2024 | 10,840 | 11,200 | 10,820 | 10,880 | 10,880 | 3.143.629 |
| 05 ene 2024 | 10,920 | 11,140 | 10,880 | 10,980 | 10,980 | 3.732.190 |
| 04 ene 2024 | 10,820 | 10,980 | 10,740 | 10,900 | 10,900 | 2.573.010 |
| 03 ene 2024 | 10,880 | 10,960 | 10,740 | 10,820 | 10,820 | 3.053.318 |
| 02 ene 2024 | 11,060 | 11,120 | 10,920 | 11,000 | 11,000 | 2.628.338 |
| 29 dic 2023 | 11,240 | 11,240 | 10,940 | 11,040 | 11,040 | 4.390.602 |
| 28 dic 2023 | 10,860 | 11,280 | 10,840 | 11,220 | 11,220 | 6.257.165 |
| 27 dic 2023 | 10,500 | 10,840 | 10,500 | 10,780 | 10,780 | 2.617.081 |
| 22 dic 2023 | 10,600 | 10,800 | 10,540 | 10,600 | 10,600 | 2.840.458 |
| 21 dic 2023 | 10,440 | 10,640 | 10,260 | 10,640 | 10,640 | 3.279.447 |
| 20 dic 2023 | 10,280 | 10,640 | 10,280 | 10,400 | 10,400 | 3.564.060 |
| 19 dic 2023 | 10,340 | 10,340 | 10,120 | 10,240 | 10,240 | 2.773.010 |
| 18 dic 2023 | 10,480 | 10,500 | 10,340 | 10,380 | 10,380 | 2.053.822 |
| 15 dic 2023 | 10,320 | 10,580 | 10,320 | 10,580 | 10,580 | 8.624.810 |
| 14 dic 2023 | 10,200 | 10,480 | 10,040 | 10,140 | 10,140 | 4.392.755 |
| 13 dic 2023 | 10,140 | 10,320 | 10,000 | 10,060 | 10,060 | 4.784.110 |
| 12 dic 2023 | 10,340 | 10,360 | 10,080 | 10,300 | 10,300 | 4.733.919 |
| 11 dic 2023 | 10,520 | 10,600 | 10,160 | 10,300 | 10,300 | 5.599.810 |
| 08 dic 2023 | 11,000 | 11,000 | 10,400 | 10,520 | 10,520 | 5.289.949 |
| 07 dic 2023 | 10,960 | 10,960 | 10,740 | 10,860 | 10,860 | 2.348.779 |
| 06 dic 2023 | 10,880 | 11,020 | 10,740 | 11,020 | 11,020 | 2.186.779 |
| 05 dic 2023 | 11,200 | 11,200 | 10,800 | 10,880 | 10,880 | 3.301.010 |
| 04 dic 2023 | 11,160 | 11,580 | 11,120 | 11,200 | 11,200 | 6.827.629 |
| *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.