0388.HK - Hong Kong Exchanges and Clearing Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019230,000232,600229,600230,200230,2003.466.929
19 sept. 2019234,600234,600229,600230,200230,2005.889.296
18 sept. 2019232,800234,800232,600233,200233,2003.449.299
17 sept. 2019235,200235,800231,400232,600232,6006.845.012
16 sept. 2019238,000239,000234,400235,000235,00010.297.582
13 sept. 2019238,000241,400236,800240,800240,8009.292.271
12 sept. 2019238,000240,000236,600237,400237,40019.915.954
11 sept. 2019243,600246,000239,200246,000246,0007.821.852
10 sept. 2019250,000250,800244,400245,200245,2003.378.697
09 sept. 2019249,800252,000248,400249,400249,4002.880.620
06 sept. 2019251,800254,800248,600249,400249,4005.851.775
05 sept. 2019247,600254,000243,200247,200247,2007.276.313
04 sept. 2019235,600250,000235,600248,000248,00011.937.487
03 sept. 2019237,000239,600235,400236,800236,8003.190.522
02 sept. 2019239,800240,000236,800237,600237,6003.248.019
30 ago. 2019245,000245,000238,000240,000240,0004.213.790
29 ago. 2019243,400243,400239,800242,400242,4002.770.727
28 ago. 2019243,000243,000240,200241,600241,6002.653.818
27 ago. 2019244,200245,600240,200241,400241,4003.915.166
27 ago. 20193.72 Dividendo
26 ago. 2019242,600247,400241,200247,000243,2805.555.816
23 ago. 2019249,400253,000249,200252,400248,5992.818.063
22 ago. 2019255,200255,600250,600251,600247,8113.724.510
21 ago. 2019251,000254,400249,800254,400250,5693.249.303
20 ago. 2019251,000253,400250,200252,400248,5994.690.382
19 ago. 2019245,400253,600245,400252,800248,9938.629.233
16 ago. 2019237,200245,200236,000245,000241,3108.368.065
15 ago. 2019231,200239,400230,000238,000234,4169.130.954
14 ago. 2019240,000240,800231,200235,200231,6586.228.560
13 ago. 2019236,200237,200233,400234,000230,4767.937.918
12 ago. 2019240,800241,800239,400239,800236,1884.997.493
09 ago. 2019249,200249,400241,800242,200238,5524.886.283
08 ago. 2019244,800248,800244,800246,800243,0834.542.579
07 ago. 2019243,200246,800241,800246,600242,8864.839.857
06 ago. 2019238,000245,600238,000244,800241,11311.988.318
05 ago. 2019250,400252,000247,200247,800244,0688.476.649
02 ago. 2019259,600261,000254,200256,200252,3418.133.449
01 ago. 2019261,800266,800261,800264,600260,6153.779.697
31 jul. 2019264,000266,400262,200265,600261,6002.547.077
30 jul. 2019267,000267,800265,400266,400262,3882.813.202
29 jul. 2019267,000268,000263,200265,000261,0093.426.922
26 jul. 2019268,000270,200267,400268,600264,5552.074.046
25 jul. 2019265,800270,000265,000268,800264,7523.011.046
24 jul. 2019267,400270,400265,400266,800262,7824.683.963
23 jul. 2019266,200268,000266,000267,400263,3732.320.258
22 jul. 2019272,000272,400265,400266,600262,5856.150.997
19 jul. 2019274,000274,800271,000273,400269,2824.145.022
18 jul. 2019271,600273,400271,600273,000268,8881.401.058
17 jul. 2019272,000273,800270,800273,600269,4791.778.548
16 jul. 2019272,200274,800272,200273,600269,4792.521.320
15 jul. 2019272,000273,400269,400272,200268,1006.003.246
12 jul. 2019274,800276,000272,800275,400271,2522.715.160
11 jul. 2019273,200274,600272,200273,400269,2822.098.834
10 jul. 2019272,200274,200270,800270,800266,7222.564.475
09 jul. 2019272,400274,000270,200270,600266,5253.525.973
08 jul. 2019276,000276,000272,200274,200270,0702.939.232
05 jul. 2019278,000279,000275,600278,400274,2071.782.118
04 jul. 2019278,400281,200278,000278,000273,8132.148.082
03 jul. 2019280,000280,000278,000279,600275,3892.247.413
02 jul. 2019280,000282,000279,000280,000275,7835.599.283
28 jun. 2019277,000277,000272,600275,800271,6463.182.699
27 jun. 2019275,000277,000274,000277,000272,8283.463.492
26 jun. 2019271,000275,600270,800273,200269,0852.404.531
25 jun. 2019276,400277,000271,600272,200268,1004.373.997
24 jun. 2019275,200279,000275,200276,400272,2373.057.332
21 jun. 2019278,000278,600274,400276,800272,6316.527.586
20 jun. 2019277,800279,000276,000278,200274,0105.070.032
19 jun. 2019278,000278,600275,600277,800273,6169.060.410
18 jun. 2019265,400271,200264,200271,000266,91911.479.952
17 jun. 2019263,400264,800261,600263,800259,8275.284.843
14 jun. 2019261,600262,400258,200260,400256,4783.299.767
13 jun. 2019258,200262,800255,000262,400258,4485.744.564
12 jun. 2019262,000262,200258,400259,200255,2964.844.931
11 jun. 2019259,800266,800259,000264,800260,8128.382.651
10 jun. 2019257,000258,000253,200258,000254,1146.555.626
06 jun. 2019250,000254,000249,400250,600246,8264.017.953
05 jun. 2019249,000250,400246,800248,800245,0534.742.195
04 jun. 2019249,400249,400244,200244,600240,9164.049.820
03 jun. 2019247,400248,400243,600246,600242,8863.565.386
31 may. 2019250,000253,000247,600249,400245,6443.699.876
30 may. 2019256,000256,200250,800251,600247,8115.822.690
29 may. 2019257,000257,800253,600255,400251,5535.094.020
28 may. 2019252,600258,000252,400254,600250,7668.357.125
27 may. 2019248,000251,400246,000249,200245,4473.333.694
24 may. 2019248,800249,400246,000248,000244,2654.139.230
23 may. 2019246,000247,800245,400246,400242,6893.954.349
22 may. 2019247,600250,600245,800249,600245,8415.474.427
21 may. 2019242,000247,800242,000244,600240,9163.884.374
20 may. 2019243,000244,800239,000242,200238,5526.929.731
17 may. 2019249,600249,600243,200244,600240,9165.062.871
16 may. 2019247,400249,400245,800247,600243,8712.492.994
15 may. 2019248,000251,600248,000248,000244,2653.573.988
14 may. 2019245,000250,000244,600247,200243,4777.973.803
10 may. 2019251,000255,000246,000252,000248,2058.571.879
09 may. 2019258,800259,600247,400248,000244,26515.028.277
08 may. 2019261,000266,200260,400261,000257,0695.314.692
07 may. 2019268,000268,000262,400265,200261,2064.986.155
06 may. 2019267,200269,200265,000266,000261,99410.175.617
03 may. 2019277,400279,800274,000278,200274,0102.822.914
02 may. 2019270,000278,800270,000276,800272,6315.042.004
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines