Mercados españoles cerrados en 6 hrs 24 min
IBEX 35
10.954,10 -38,20 (-0,35%) Euro Stoxx 50
4.857,05 +17,91 (+0,37%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
82,87 +0,25 (+0,30%) Oro
2.337,00 -12,10 (-0,52%) Bitcoin EUR
61.752,29 -135,94 (-0,22%)
China Gas Holdings Limited (0384.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 7,450 | 7,570 | 7,330 | 7,360 | 7,360 | 7.376.800 |
| 14 jun 2024 | 7,420 | 7,560 | 7,330 | 7,450 | 7,450 | 9.112.195 |
| 13 jun 2024 | 7,380 | 7,520 | 7,300 | 7,400 | 7,400 | 12.061.368 |
| 12 jun 2024 | 7,340 | 7,410 | 7,250 | 7,280 | 7,280 | 6.334.446 |
| 11 jun 2024 | 7,650 | 7,760 | 7,280 | 7,340 | 7,340 | 15.204.140 |
| 07 jun 2024 | 7,500 | 7,770 | 7,460 | 7,650 | 7,650 | 18.799.602 |
| 06 jun 2024 | 7,390 | 7,530 | 7,380 | 7,430 | 7,430 | 7.155.826 |
| 05 jun 2024 | 7,560 | 7,610 | 7,360 | 7,390 | 7,390 | 7.289.243 |
| 04 jun 2024 | 7,660 | 7,660 | 7,470 | 7,570 | 7,570 | 8.393.526 |
| 03 jun 2024 | 7,470 | 7,620 | 7,440 | 7,580 | 7,580 | 8.033.004 |
| 31 may 2024 | 7,740 | 7,820 | 7,380 | 7,390 | 7,390 | 18.918.107 |
| 30 may 2024 | 7,780 | 7,800 | 7,560 | 7,710 | 7,710 | 11.981.647 |
| 29 may 2024 | 7,850 | 7,940 | 7,740 | 7,780 | 7,780 | 10.944.800 |
| 28 may 2024 | 8,060 | 8,090 | 7,840 | 7,920 | 7,920 | 15.192.600 |
| 27 may 2024 | 7,940 | 8,100 | 7,830 | 8,060 | 8,060 | 8.322.402 |
| 24 may 2024 | 8,050 | 8,150 | 7,910 | 7,980 | 7,980 | 12.447.089 |
| 23 may 2024 | 8,270 | 8,370 | 8,120 | 8,190 | 8,190 | 15.294.276 |
| 22 may 2024 | 8,180 | 8,430 | 8,140 | 8,290 | 8,290 | 9.467.052 |
| 21 may 2024 | 8,330 | 8,400 | 8,060 | 8,190 | 8,190 | 12.249.047 |
| 20 may 2024 | 7,990 | 8,400 | 7,960 | 8,400 | 8,400 | 19.020.336 |
| 17 may 2024 | 8,000 | 8,060 | 7,830 | 7,950 | 7,950 | 10.830.619 |
| 16 may 2024 | 7,880 | 8,070 | 7,780 | 7,980 | 7,980 | 25.425.623 |
| 14 may 2024 | 8,150 | 8,160 | 7,640 | 7,840 | 7,840 | 118.423.035 |
| 13 may 2024 | 8,200 | 8,280 | 8,000 | 8,280 | 8,280 | 13.053.614 |
| 10 may 2024 | 7,610 | 8,170 | 7,600 | 8,110 | 8,110 | 23.111.880 |
| 09 may 2024 | 7,510 | 7,590 | 7,470 | 7,590 | 7,590 | 4.147.491 |
| 08 may 2024 | 7,530 | 7,630 | 7,400 | 7,460 | 7,460 | 5.374.357 |
| 07 may 2024 | 7,540 | 7,620 | 7,510 | 7,560 | 7,560 | 5.500.393 |
| 06 may 2024 | 7,500 | 7,540 | 7,400 | 7,520 | 7,520 | 3.953.995 |
| 03 may 2024 | 7,400 | 7,550 | 7,380 | 7,440 | 7,440 | 3.172.231 |
| 02 may 2024 | 7,360 | 7,380 | 7,200 | 7,380 | 7,380 | 3.030.612 |
| 30 abr 2024 | 7,340 | 7,440 | 7,260 | 7,360 | 7,360 | 6.071.221 |
| 29 abr 2024 | 7,300 | 7,410 | 7,240 | 7,340 | 7,340 | 7.068.926 |
| 26 abr 2024 | 7,120 | 7,270 | 7,060 | 7,250 | 7,250 | 6.220.300 |
| 25 abr 2024 | 7,180 | 7,270 | 7,080 | 7,120 | 7,120 | 6.853.356 |
| 24 abr 2024 | 7,070 | 7,180 | 6,980 | 7,180 | 7,180 | 5.555.752 |
| 23 abr 2024 | 7,040 | 7,040 | 6,970 | 7,000 | 7,000 | 4.716.641 |
| 22 abr 2024 | 7,040 | 7,090 | 6,910 | 6,950 | 6,950 | 5.229.033 |
| 19 abr 2024 | 6,990 | 7,020 | 6,820 | 6,890 | 6,890 | 9.754.339 |
| 18 abr 2024 | 6,900 | 7,090 | 6,900 | 7,010 | 7,010 | 6.101.047 |
| 17 abr 2024 | 6,910 | 7,050 | 6,870 | 6,990 | 6,990 | 13.398.200 |
| 16 abr 2024 | 7,210 | 7,250 | 6,860 | 6,880 | 6,880 | 15.510.989 |
| 15 abr 2024 | 7,580 | 7,580 | 7,160 | 7,210 | 7,210 | 10.558.488 |
| 12 abr 2024 | 7,900 | 7,910 | 7,530 | 7,580 | 7,580 | 10.781.729 |
| 11 abr 2024 | 7,720 | 8,020 | 7,600 | 7,900 | 7,900 | 13.069.759 |
| 10 abr 2024 | 7,700 | 7,940 | 7,580 | 7,800 | 7,800 | 22.504.800 |
| 09 abr 2024 | 7,350 | 7,760 | 7,350 | 7,600 | 7,600 | 19.745.119 |
| 08 abr 2024 | 7,110 | 7,500 | 6,980 | 7,350 | 7,350 | 16.816.000 |
| 05 abr 2024 | 7,140 | 7,160 | 6,910 | 7,040 | 7,040 | 4.052.065 |
| 03 abr 2024 | 6,990 | 7,230 | 6,980 | 7,190 | 7,190 | 10.486.250 |
| 02 abr 2024 | 7,150 | 7,200 | 6,970 | 7,000 | 7,000 | 8.907.472 |
| 28 mar 2024 | 6,980 | 7,120 | 6,900 | 7,060 | 7,060 | 11.087.628 |
| 27 mar 2024 | 7,300 | 7,380 | 7,210 | 7,250 | 7,250 | 3.360.833 |
| 26 mar 2024 | 7,370 | 7,430 | 7,280 | 7,350 | 7,350 | 4.670.350 |
| 25 mar 2024 | 7,650 | 7,650 | 7,330 | 7,360 | 7,360 | 5.747.533 |
| 22 mar 2024 | 7,770 | 7,770 | 7,500 | 7,630 | 7,630 | 2.997.934 |
| 21 mar 2024 | 7,730 | 7,790 | 7,670 | 7,760 | 7,760 | 4.428.290 |
| 20 mar 2024 | 7,710 | 7,750 | 7,590 | 7,690 | 7,690 | 13.325.190 |
| 19 mar 2024 | 7,880 | 7,900 | 7,690 | 7,710 | 7,710 | 8.472.704 |
| 18 mar 2024 | 7,700 | 7,920 | 7,700 | 7,800 | 7,800 | 11.900.556 |
| 15 mar 2024 | 7,500 | 7,690 | 7,410 | 7,680 | 7,680 | 15.030.594 |
| 14 mar 2024 | 7,700 | 7,720 | 7,430 | 7,500 | 7,500 | 13.781.917 |
| 13 mar 2024 | 7,710 | 7,800 | 7,650 | 7,690 | 7,690 | 10.525.663 |
| 12 mar 2024 | 7,460 | 7,710 | 7,360 | 7,710 | 7,710 | 10.537.375 |
| 11 mar 2024 | 7,360 | 7,520 | 7,290 | 7,370 | 7,370 | 7.029.087 |
| 08 mar 2024 | 7,470 | 7,530 | 7,390 | 7,440 | 7,440 | 4.176.200 |
| 07 mar 2024 | 7,150 | 7,540 | 7,210 | 7,400 | 7,400 | 8.619.175 |
| 06 mar 2024 | 7,100 | 7,300 | 7,080 | 7,290 | 7,290 | 4.303.600 |
| 05 mar 2024 | 7,200 | 7,240 | 7,100 | 7,120 | 7,120 | 5.330.119 |
| 04 mar 2024 | 7,280 | 7,340 | 7,180 | 7,260 | 7,260 | 3.415.800 |
| 01 mar 2024 | 7,080 | 7,280 | 7,030 | 7,230 | 7,230 | 10.888.725 |
| 29 feb 2024 | 7,020 | 7,180 | 7,020 | 7,170 | 7,170 | 9.240.600 |
| 28 feb 2024 | 7,150 | 7,210 | 7,020 | 7,020 | 7,020 | 7.141.232 |
| 27 feb 2024 | 7,080 | 7,160 | 7,020 | 7,110 | 7,110 | 10.300.238 |
| 26 feb 2024 | 7,120 | 7,240 | 7,080 | 7,140 | 7,140 | 4.565.604 |
| 23 feb 2024 | 7,180 | 7,250 | 7,080 | 7,120 | 7,120 | 6.658.586 |
| 22 feb 2024 | 7,000 | 7,180 | 6,960 | 7,180 | 7,180 | 5.204.957 |
| 21 feb 2024 | 6,860 | 7,190 | 6,900 | 7,000 | 7,000 | 8.052.021 |
| 20 feb 2024 | 6,760 | 6,960 | 6,690 | 6,960 | 6,960 | 8.273.516 |
| 19 feb 2024 | 6,790 | 6,840 | 6,700 | 6,720 | 6,720 | 5.567.163 |
| 16 feb 2024 | 6,500 | 6,840 | 6,500 | 6,830 | 6,830 | 5.625.378 |
| 15 feb 2024 | 6,500 | 6,600 | 6,430 | 6,490 | 6,490 | 3.328.175 |
| 14 feb 2024 | 6,750 | 6,810 | 6,350 | 6,500 | 6,500 | 10.605.347 |
| 09 feb 2024 | 6,770 | 6,770 | 6,770 | 6,770 | 6,770 | - |
| 08 feb 2024 | 6,930 | 7,020 | 6,890 | 6,910 | 6,910 | 5.744.312 |
| 07 feb 2024 | 7,080 | 7,150 | 6,930 | 6,960 | 6,960 | 5.684.631 |
| 06 feb 2024 | 6,850 | 7,080 | 6,850 | 7,050 | 7,050 | 5.365.014 |
| 05 feb 2024 | 6,990 | 7,000 | 6,730 | 6,850 | 6,850 | 7.446.732 |
| 02 feb 2024 | 7,090 | 7,220 | 6,960 | 7,000 | 7,000 | 8.974.724 |
| 01 feb 2024 | 7,120 | 7,170 | 7,020 | 7,080 | 7,080 | 4.206.581 |
| 31 ene 2024 | 7,050 | 7,240 | 7,040 | 7,120 | 7,120 | 7.057.666 |
| 30 ene 2024 | 7,350 | 7,350 | 7,090 | 7,120 | 7,120 | 5.456.958 |
| 29 ene 2024 | 7,260 | 7,490 | 7,260 | 7,380 | 7,380 | 5.090.600 |
| 26 ene 2024 | 7,470 | 7,500 | 7,210 | 7,250 | 7,250 | 6.212.507 |
| 25 ene 2024 | 7,180 | 7,610 | 7,130 | 7,550 | 7,550 | 11.489.477 |
| 24 ene 2024 | 6,880 | 7,200 | 6,860 | 7,150 | 7,150 | 9.507.464 |
| 23 ene 2024 | 6,900 | 7,030 | 6,700 | 6,860 | 6,860 | 10.124.263 |
| 22 ene 2024 | 7,190 | 7,190 | 6,850 | 6,890 | 6,890 | 10.514.767 |
| 19 ene 2024 | 7,200 | 7,290 | 7,110 | 7,190 | 7,190 | 5.233.885 |
| 18 ene 2024 | 6,920 | 7,320 | 6,880 | 7,260 | 7,260 | 9.436.820 |
| *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.