Mercados españoles abiertos en 7 hrs 30 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.704,64 +2.130,43 (+3,70%)
China Railway Group Limited (0390.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4,130 | 4,160 | 4,070 | 4,130 | 4,130 | 25.746.000 |
| 17 abr 2024 | 4,020 | 4,160 | 4,000 | 4,120 | 4,120 | 25.228.000 |
| 16 abr 2024 | 4,120 | 4,160 | 4,000 | 4,000 | 4,000 | 30.062.000 |
| 15 abr 2024 | 3,890 | 4,190 | 3,890 | 4,120 | 4,120 | 53.200.025 |
| 12 abr 2024 | 4,010 | 4,020 | 3,930 | 3,930 | 3,930 | 18.537.000 |
| 11 abr 2024 | 3,880 | 4,050 | 3,880 | 4,020 | 4,020 | 19.244.018 |
| 10 abr 2024 | 3,930 | 3,980 | 3,910 | 3,940 | 3,940 | 27.347.575 |
| 09 abr 2024 | 4,000 | 4,010 | 3,910 | 3,930 | 3,930 | 24.000.757 |
| 08 abr 2024 | 3,850 | 4,090 | 3,840 | 4,020 | 4,020 | 45.416.728 |
| 05 abr 2024 | 4,010 | 4,010 | 3,760 | 3,780 | 3,780 | 18.729.168 |
| 03 abr 2024 | 3,950 | 4,020 | 3,910 | 4,020 | 4,020 | 23.389.904 |
| 02 abr 2024 | 3,970 | 4,070 | 3,920 | 3,960 | 3,960 | 45.801.565 |
| 28 mar 2024 | 3,850 | 3,960 | 3,780 | 3,870 | 3,870 | 30.295.890 |
| 27 mar 2024 | 3,980 | 4,000 | 3,900 | 3,900 | 3,900 | 12.014.266 |
| 26 mar 2024 | 3,970 | 4,000 | 3,910 | 3,980 | 3,980 | 21.403.081 |
| 25 mar 2024 | 3,850 | 3,960 | 3,810 | 3,960 | 3,960 | 25.242.000 |
| 22 mar 2024 | 3,940 | 3,950 | 3,810 | 3,860 | 3,860 | 15.720.000 |
| 21 mar 2024 | 3,920 | 3,970 | 3,900 | 3,940 | 3,940 | 14.469.877 |
| 20 mar 2024 | 3,850 | 3,940 | 3,820 | 3,870 | 3,870 | 14.510.054 |
| 19 mar 2024 | 3,970 | 4,020 | 3,880 | 3,880 | 3,880 | 13.831.000 |
| 18 mar 2024 | 3,850 | 4,080 | 3,850 | 3,970 | 3,970 | 44.509.894 |
| 15 mar 2024 | 3,840 | 3,850 | 3,760 | 3,830 | 3,830 | 24.416.222 |
| 14 mar 2024 | 3,800 | 3,930 | 3,790 | 3,860 | 3,860 | 37.961.035 |
| 13 mar 2024 | 3,840 | 3,850 | 3,750 | 3,790 | 3,790 | 24.926.500 |
| 12 mar 2024 | 3,840 | 3,870 | 3,800 | 3,860 | 3,860 | 19.964.389 |
| 11 mar 2024 | 3,920 | 3,990 | 3,820 | 3,840 | 3,840 | 32.125.705 |
| 08 mar 2024 | 3,820 | 3,920 | 3,820 | 3,920 | 3,920 | 17.426.000 |
| 07 mar 2024 | 3,750 | 3,910 | 3,750 | 3,820 | 3,820 | 25.264.634 |
| 06 mar 2024 | 3,760 | 3,790 | 3,710 | 3,750 | 3,750 | 13.210.495 |
| 05 mar 2024 | 3,750 | 3,820 | 3,700 | 3,730 | 3,730 | 11.747.066 |
| 04 mar 2024 | 3,800 | 3,800 | 3,730 | 3,750 | 3,750 | 11.397.000 |
| 01 mar 2024 | 3,800 | 3,820 | 3,690 | 3,790 | 3,790 | 17.035.705 |
| 29 feb 2024 | 3,820 | 3,840 | 3,760 | 3,820 | 3,820 | 27.175.067 |
| 28 feb 2024 | 3,850 | 3,890 | 3,780 | 3,790 | 3,790 | 14.470.200 |
| 27 feb 2024 | 3,820 | 3,850 | 3,760 | 3,830 | 3,830 | 15.001.620 |
| 26 feb 2024 | 3,890 | 3,910 | 3,800 | 3,810 | 3,810 | 13.978.620 |
| 23 feb 2024 | 3,870 | 3,900 | 3,810 | 3,890 | 3,890 | 25.751.988 |
| 22 feb 2024 | 3,840 | 3,880 | 3,790 | 3,880 | 3,880 | 18.822.700 |
| 21 feb 2024 | 3,770 | 3,880 | 3,730 | 3,850 | 3,850 | 26.668.367 |
| 20 feb 2024 | 3,710 | 3,780 | 3,700 | 3,780 | 3,780 | 20.391.820 |
| 19 feb 2024 | 3,700 | 3,730 | 3,640 | 3,710 | 3,710 | 16.575.140 |
| 16 feb 2024 | 3,570 | 3,690 | 3,570 | 3,680 | 3,680 | 10.105.440 |
| 15 feb 2024 | 3,530 | 3,580 | 3,470 | 3,560 | 3,560 | 5.535.929 |
| 14 feb 2024 | 3,510 | 3,550 | 3,400 | 3,530 | 3,530 | 11.512.970 |
| 09 feb 2024 | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | - |
| 08 feb 2024 | 3,640 | 3,680 | 3,590 | 3,610 | 3,610 | 15.522.360 |
| 07 feb 2024 | 3,610 | 3,700 | 3,600 | 3,640 | 3,640 | 21.053.827 |
| 06 feb 2024 | 3,500 | 3,620 | 3,480 | 3,600 | 3,600 | 23.488.200 |
| 05 feb 2024 | 3,590 | 3,620 | 3,480 | 3,510 | 3,510 | 32.417.956 |
| 02 feb 2024 | 3,550 | 3,690 | 3,530 | 3,620 | 3,620 | 29.544.570 |
| 01 feb 2024 | 3,600 | 3,620 | 3,490 | 3,550 | 3,550 | 31.971.775 |
| 31 ene 2024 | 3,690 | 3,730 | 3,560 | 3,570 | 3,570 | 32.126.624 |
| 30 ene 2024 | 3,680 | 3,770 | 3,670 | 3,710 | 3,710 | 45.610.055 |
| 29 ene 2024 | 3,670 | 3,830 | 3,620 | 3,710 | 3,710 | 53.941.000 |
| 26 ene 2024 | 3,670 | 3,720 | 3,580 | 3,630 | 3,630 | 38.248.448 |
| 25 ene 2024 | 3,380 | 3,680 | 3,350 | 3,670 | 3,670 | 99.337.399 |
| 24 ene 2024 | 3,190 | 3,370 | 3,170 | 3,370 | 3,370 | 44.892.795 |
| 23 ene 2024 | 3,090 | 3,180 | 3,060 | 3,160 | 3,160 | 15.215.312 |
| 22 ene 2024 | 3,190 | 3,190 | 3,070 | 3,090 | 3,090 | 20.689.247 |
| 19 ene 2024 | 3,180 | 3,200 | 3,130 | 3,180 | 3,180 | 13.223.205 |
| 18 ene 2024 | 3,190 | 3,210 | 3,140 | 3,180 | 3,180 | 14.993.984 |
| 17 ene 2024 | 3,320 | 3,330 | 3,150 | 3,160 | 3,160 | 49.142.923 |
| 16 ene 2024 | 3,390 | 3,420 | 3,330 | 3,330 | 3,330 | 9.912.111 |
| 15 ene 2024 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | - |
| 12 ene 2024 | 3,330 | 3,390 | 3,310 | 3,360 | 3,360 | 16.727.246 |
| 11 ene 2024 | 3,320 | 3,380 | 3,300 | 3,330 | 3,330 | 14.506.355 |
| 10 ene 2024 | 3,400 | 3,440 | 3,320 | 3,330 | 3,330 | 14.026.893 |
| 09 ene 2024 | 3,380 | 3,420 | 3,350 | 3,380 | 3,380 | 16.457.000 |
| 08 ene 2024 | 3,510 | 3,510 | 3,370 | 3,380 | 3,380 | 18.230.392 |
| 05 ene 2024 | 3,430 | 3,520 | 3,410 | 3,480 | 3,480 | 18.914.600 |
| 04 ene 2024 | 3,430 | 3,450 | 3,390 | 3,450 | 3,450 | 11.325.900 |
| 03 ene 2024 | 3,420 | 3,460 | 3,390 | 3,430 | 3,430 | 17.777.861 |
| 02 ene 2024 | 3,480 | 3,500 | 3,420 | 3,430 | 3,430 | 9.310.934 |
| 29 dic 2023 | 3,420 | 3,490 | 3,400 | 3,480 | 3,480 | 12.099.420 |
| 28 dic 2023 | 3,300 | 3,430 | 3,300 | 3,420 | 3,420 | 28.268.490 |
| 27 dic 2023 | 3,280 | 3,340 | 3,280 | 3,320 | 3,320 | 17.521.291 |
| 22 dic 2023 | 3,300 | 3,350 | 3,260 | 3,290 | 3,290 | 14.035.764 |
| 21 dic 2023 | 3,220 | 3,310 | 3,220 | 3,300 | 3,300 | 17.373.868 |
| 20 dic 2023 | 3,280 | 3,320 | 3,240 | 3,240 | 3,240 | 14.323.150 |
| 19 dic 2023 | 3,300 | 3,300 | 3,250 | 3,260 | 3,260 | 14.542.000 |
| 18 dic 2023 | 3,350 | 3,390 | 3,290 | 3,310 | 3,310 | 10.811.702 |
| 15 dic 2023 | 3,330 | 3,390 | 3,320 | 3,340 | 3,340 | 22.308.222 |
| 14 dic 2023 | 3,330 | 3,370 | 3,280 | 3,310 | 3,310 | 12.757.825 |
| 13 dic 2023 | 3,350 | 3,350 | 3,290 | 3,310 | 3,310 | 7.878.390 |
| 12 dic 2023 | 3,310 | 3,350 | 3,280 | 3,350 | 3,350 | 12.758.497 |
| 11 dic 2023 | 3,330 | 3,340 | 3,260 | 3,310 | 3,310 | 8.358.000 |
| 08 dic 2023 | 3,370 | 3,390 | 3,330 | 3,340 | 3,340 | 6.707.000 |
| 07 dic 2023 | 3,390 | 3,390 | 3,310 | 3,370 | 3,370 | 9.879.318 |
| 06 dic 2023 | 3,340 | 3,410 | 3,310 | 3,400 | 3,400 | 6.829.640 |
| 05 dic 2023 | 3,420 | 3,440 | 3,330 | 3,360 | 3,360 | 14.595.666 |
| 04 dic 2023 | 3,460 | 3,480 | 3,420 | 3,440 | 3,440 | 6.307.601 |
| 01 dic 2023 | 3,430 | 3,510 | 3,400 | 3,460 | 3,460 | 13.359.609 |
| 30 nov 2023 | 3,410 | 3,460 | 3,390 | 3,430 | 3,430 | 16.732.595 |
| 29 nov 2023 | 3,530 | 3,530 | 3,380 | 3,400 | 3,400 | 21.173.817 |
| 28 nov 2023 | 3,520 | 3,530 | 3,480 | 3,500 | 3,500 | 7.202.886 |
| 27 nov 2023 | 3,580 | 3,580 | 3,460 | 3,510 | 3,510 | 29.571.000 |
| 24 nov 2023 | 3,600 | 3,600 | 3,540 | 3,560 | 3,560 | 5.540.000 |
| 23 nov 2023 | 3,560 | 3,600 | 3,510 | 3,590 | 3,590 | 7.853.000 |
| 22 nov 2023 | 3,580 | 3,580 | 3,540 | 3,550 | 3,550 | 6.813.003 |
| 21 nov 2023 | 3,580 | 3,630 | 3,540 | 3,570 | 3,570 | 10.905.566 |
| *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.