Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.616,61 +4.734,26 (+8,63%)
Shanghai Industrial Holdings Limited (0363.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11,200 | 11,320 | 11,140 | 11,300 | 11,300 | 490.000 |
| 02 may 2024 | 11,000 | 11,200 | 10,940 | 11,200 | 11,200 | 876.000 |
| 30 abr 2024 | 11,060 | 11,180 | 10,860 | 10,980 | 10,980 | 1.423.008 |
| 29 abr 2024 | 10,980 | 11,180 | 10,940 | 11,060 | 11,060 | 1.431.000 |
| 26 abr 2024 | 10,820 | 11,000 | 10,820 | 10,960 | 10,960 | 577.999 |
| 25 abr 2024 | 10,900 | 10,980 | 10,800 | 10,820 | 10,820 | 767.000 |
| 24 abr 2024 | 10,680 | 10,940 | 10,660 | 10,900 | 10,900 | 775.000 |
| 23 abr 2024 | 10,620 | 10,700 | 10,600 | 10,620 | 10,620 | 245.564 |
| 22 abr 2024 | 10,700 | 10,780 | 10,560 | 10,580 | 10,580 | 932.000 |
| 19 abr 2024 | 10,500 | 10,640 | 10,500 | 10,640 | 10,640 | 491.000 |
| 18 abr 2024 | 10,540 | 10,720 | 10,540 | 10,600 | 10,600 | 581.000 |
| 17 abr 2024 | 10,520 | 10,640 | 10,480 | 10,580 | 10,580 | 383.000 |
| 16 abr 2024 | 10,640 | 10,680 | 10,460 | 10,500 | 10,500 | 768.272 |
| 15 abr 2024 | 10,540 | 10,840 | 10,540 | 10,780 | 10,780 | 669.000 |
| 12 abr 2024 | 10,960 | 11,020 | 10,620 | 10,660 | 10,660 | 719.000 |
| 11 abr 2024 | 10,920 | 11,040 | 10,840 | 10,940 | 10,940 | 1.076.094 |
| 10 abr 2024 | 10,760 | 10,920 | 10,740 | 10,920 | 10,920 | 1.274.447 |
| 09 abr 2024 | 10,800 | 10,960 | 10,780 | 10,780 | 10,780 | 419.358 |
| 08 abr 2024 | 10,800 | 10,960 | 10,700 | 10,780 | 10,780 | 985.000 |
| 05 abr 2024 | 11,140 | 11,140 | 10,740 | 10,760 | 10,760 | 805.040 |
| 03 abr 2024 | 10,940 | 11,100 | 10,840 | 11,100 | 11,100 | 2.310.051 |
| 02 abr 2024 | 10,460 | 10,940 | 10,460 | 10,880 | 10,880 | 2.810.899 |
| 28 mar 2024 | 10,020 | 10,640 | 10,020 | 10,360 | 10,360 | 6.352.128 |
| 27 mar 2024 | 9,770 | 9,770 | 9,410 | 9,490 | 9,490 | 2.367.050 |
| 26 mar 2024 | 10,100 | 10,100 | 9,740 | 9,770 | 9,770 | 2.077.000 |
| 25 mar 2024 | 10,300 | 10,300 | 10,080 | 10,080 | 10,080 | 505.000 |
| 22 mar 2024 | 10,300 | 10,340 | 10,120 | 10,200 | 10,200 | 686.005 |
| 21 mar 2024 | 10,140 | 10,340 | 10,120 | 10,300 | 10,300 | 770.504 |
| 20 mar 2024 | 10,100 | 10,200 | 10,020 | 10,160 | 10,160 | 1.027.000 |
| 19 mar 2024 | 10,080 | 10,240 | 10,040 | 10,080 | 10,080 | 981.001 |
| 18 mar 2024 | 10,080 | 10,280 | 10,080 | 10,220 | 10,220 | 653.000 |
| 15 mar 2024 | 10,220 | 10,220 | 10,060 | 10,080 | 10,080 | 1.612.003 |
| 14 mar 2024 | 10,400 | 10,400 | 10,200 | 10,260 | 10,260 | 751.461 |
| 13 mar 2024 | 10,260 | 10,440 | 10,200 | 10,400 | 10,400 | 1.845.005 |
| 12 mar 2024 | 10,100 | 10,300 | 10,100 | 10,240 | 10,240 | 679.790 |
| 11 mar 2024 | 10,140 | 10,240 | 10,060 | 10,100 | 10,100 | 784.000 |
| 08 mar 2024 | 10,120 | 10,200 | 10,080 | 10,140 | 10,140 | 758.448 |
| 07 mar 2024 | 10,140 | 10,300 | 10,040 | 10,040 | 10,040 | 2.600.300 |
| 06 mar 2024 | 10,020 | 10,200 | 10,020 | 10,020 | 10,020 | 2.691.000 |
| 05 mar 2024 | 10,020 | 10,120 | 9,960 | 9,970 | 9,970 | 2.348.000 |
| 04 mar 2024 | 10,320 | 10,320 | 10,020 | 10,020 | 10,020 | 2.227.000 |
| 01 mar 2024 | 10,220 | 10,320 | 10,140 | 10,320 | 10,320 | 838.419 |
| 29 feb 2024 | 10,040 | 10,320 | 10,040 | 10,240 | 10,240 | 3.643.000 |
| 28 feb 2024 | 10,220 | 10,220 | 9,970 | 9,970 | 9,970 | 2.215.500 |
| 27 feb 2024 | 10,120 | 10,240 | 9,990 | 10,200 | 10,200 | 1.617.202 |
| 26 feb 2024 | 10,440 | 10,440 | 10,040 | 10,120 | 10,120 | 1.897.200 |
| 23 feb 2024 | 10,460 | 10,600 | 10,380 | 10,440 | 10,440 | 642.555 |
| 22 feb 2024 | 10,180 | 10,460 | 10,120 | 10,460 | 10,460 | 1.392.100 |
| 21 feb 2024 | 10,080 | 10,240 | 9,990 | 10,160 | 10,160 | 2.075.400 |
| 20 feb 2024 | 9,870 | 10,020 | 9,870 | 10,020 | 10,020 | 1.217.492 |
| 19 feb 2024 | 9,790 | 9,930 | 9,690 | 9,880 | 9,880 | 1.348.000 |
| 16 feb 2024 | 9,640 | 9,800 | 9,640 | 9,790 | 9,790 | 552.000 |
| 15 feb 2024 | 9,630 | 9,680 | 9,490 | 9,640 | 9,640 | 592.836 |
| 14 feb 2024 | 9,520 | 9,600 | 9,410 | 9,580 | 9,580 | 247.820 |
| 09 feb 2024 | 9,680 | 9,680 | 9,550 | 9,600 | 9,600 | 178.000 |
| 08 feb 2024 | 9,940 | 9,940 | 9,750 | 9,750 | 9,750 | 512.000 |
| 07 feb 2024 | 9,670 | 9,950 | 9,510 | 9,840 | 9,840 | 494.280 |
| 06 feb 2024 | 9,600 | 9,860 | 9,600 | 9,850 | 9,850 | 768.300 |
| 05 feb 2024 | 9,650 | 9,660 | 9,410 | 9,510 | 9,510 | 455.904 |
| 02 feb 2024 | 9,530 | 9,910 | 9,530 | 9,660 | 9,660 | 1.052.900 |
| 01 feb 2024 | 9,500 | 9,720 | 9,460 | 9,620 | 9,620 | 900.000 |
| 31 ene 2024 | 9,630 | 9,790 | 9,490 | 9,580 | 9,580 | 686.485 |
| 30 ene 2024 | 9,830 | 9,840 | 9,660 | 9,690 | 9,690 | 914.791 |
| 29 ene 2024 | 9,990 | 10,100 | 9,820 | 9,840 | 9,840 | 648.532 |
| 26 ene 2024 | 10,040 | 10,040 | 9,830 | 9,940 | 9,940 | 923.000 |
| 25 ene 2024 | 9,450 | 10,060 | 9,450 | 10,040 | 10,040 | 2.402.100 |
| 24 ene 2024 | 9,250 | 9,630 | 9,230 | 9,510 | 9,510 | 909.000 |
| 23 ene 2024 | 9,040 | 9,220 | 9,040 | 9,220 | 9,220 | 1.237.100 |
| 22 ene 2024 | 9,310 | 9,310 | 9,000 | 9,050 | 9,050 | 1.053.183 |
| 19 ene 2024 | 9,410 | 9,410 | 9,210 | 9,250 | 9,250 | 797.036 |
| 18 ene 2024 | 9,300 | 9,410 | 9,290 | 9,410 | 9,410 | 402.966 |
| 17 ene 2024 | 9,600 | 9,600 | 9,290 | 9,340 | 9,340 | 898.935 |
| 16 ene 2024 | 9,790 | 9,820 | 9,610 | 9,650 | 9,650 | 305.000 |
| 15 ene 2024 | 9,730 | 9,820 | 9,650 | 9,780 | 9,780 | 206.000 |
| 12 ene 2024 | 9,700 | 9,810 | 9,600 | 9,740 | 9,740 | 469.500 |
| 11 ene 2024 | 9,680 | 9,830 | 9,680 | 9,720 | 9,720 | 162.164 |
| 10 ene 2024 | 9,760 | 9,790 | 9,670 | 9,740 | 9,740 | 283.453 |
| 09 ene 2024 | 9,790 | 9,860 | 9,790 | 9,810 | 9,810 | 219.000 |
| 08 ene 2024 | 9,920 | 10,040 | 9,740 | 9,790 | 9,790 | 465.971 |
| 05 ene 2024 | 9,950 | 10,040 | 9,910 | 9,920 | 9,920 | 612.000 |
| 04 ene 2024 | 9,950 | 9,980 | 9,880 | 9,950 | 9,950 | 470.100 |
| 03 ene 2024 | 9,880 | 9,980 | 9,820 | 9,980 | 9,980 | 800.000 |
| 02 ene 2024 | 9,790 | 9,890 | 9,740 | 9,880 | 9,880 | 911.000 |
| 29 dic 2023 | 9,660 | 9,740 | 9,620 | 9,690 | 9,690 | 328.288 |
| 28 dic 2023 | 9,430 | 9,640 | 9,430 | 9,620 | 9,620 | 358.000 |
| 27 dic 2023 | 9,280 | 9,450 | 9,270 | 9,430 | 9,430 | 242.000 |
| 22 dic 2023 | 9,390 | 9,390 | 9,260 | 9,280 | 9,280 | 465.000 |
| 21 dic 2023 | 9,250 | 9,360 | 9,240 | 9,360 | 9,360 | 285.659 |
| 20 dic 2023 | 9,260 | 9,380 | 9,250 | 9,310 | 9,310 | 261.474 |
| 19 dic 2023 | 9,360 | 9,360 | 9,250 | 9,300 | 9,300 | 941.260 |
| 18 dic 2023 | 9,510 | 9,510 | 9,340 | 9,360 | 9,360 | 311.000 |
| 15 dic 2023 | 9,400 | 9,660 | 9,280 | 9,510 | 9,510 | 374.500 |
| 14 dic 2023 | 9,400 | 9,450 | 9,350 | 9,410 | 9,410 | 334.000 |
| 13 dic 2023 | 9,300 | 9,400 | 9,300 | 9,400 | 9,400 | 566.579 |
| 12 dic 2023 | 9,280 | 9,370 | 9,250 | 9,330 | 9,330 | 311.809 |
| 11 dic 2023 | 9,300 | 9,300 | 9,150 | 9,290 | 9,290 | 551.630 |
| 08 dic 2023 | 9,320 | 9,360 | 9,250 | 9,320 | 9,320 | 220.500 |
| 07 dic 2023 | 9,250 | 9,380 | 9,220 | 9,360 | 9,360 | 518.122 |
| 06 dic 2023 | 9,240 | 9,360 | 9,240 | 9,360 | 9,360 | 342.673 |
| 05 dic 2023 | 9,500 | 9,500 | 9,210 | 9,240 | 9,240 | 1.031.710 |
| *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.