Mercados españoles cerrados en 8 hrs 3 min
IBEX 35
10.892,50 +38,10 (+0,35%) Euro Stoxx 50
4.899,23 -21,99 (-0,45%) Dólar/Euro
1,0726 +0,0008 (+0,08%) Petróleo Brent
83,94 +0,50 (+0,60%) Oro
2.317,80 +6,80 (+0,29%) Bitcoin EUR
53.874,56 -348,90 (-0,64%)
Beijing Enterprises Holdings Limited (0392.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 03:12PM HKT. Mercado abierto.
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 | 25,100 | 25,300 | 24,700 | 25,050 | 25,050 | 641.433 |
| 30 abr 2024 | 25,500 | 25,600 | 25,050 | 25,100 | 25,100 | 2.206.257 |
| 29 abr 2024 | 25,100 | 25,650 | 25,100 | 25,350 | 25,350 | 2.339.500 |
| 26 abr 2024 | 25,050 | 25,350 | 25,050 | 25,100 | 25,100 | 1.810.686 |
| 25 abr 2024 | 24,650 | 25,250 | 24,600 | 24,950 | 24,950 | 2.961.167 |
| 24 abr 2024 | 24,150 | 24,800 | 24,100 | 24,650 | 24,650 | 2.404.256 |
| 23 abr 2024 | 24,200 | 24,350 | 23,900 | 24,050 | 24,050 | 2.215.220 |
| 22 abr 2024 | 23,900 | 24,250 | 23,800 | 24,000 | 24,000 | 1.794.037 |
| 19 abr 2024 | 23,700 | 23,950 | 23,500 | 23,750 | 23,750 | 1.354.134 |
| 18 abr 2024 | 23,900 | 24,150 | 23,700 | 23,700 | 23,700 | 1.445.000 |
| 17 abr 2024 | 23,600 | 23,900 | 23,400 | 23,750 | 23,750 | 2.117.493 |
| 16 abr 2024 | 24,000 | 24,200 | 23,550 | 23,600 | 23,600 | 2.956.426 |
| 15 abr 2024 | 24,250 | 24,450 | 23,900 | 24,100 | 24,100 | 3.400.889 |
| 12 abr 2024 | 25,050 | 25,200 | 24,200 | 24,250 | 24,250 | 5.174.070 |
| 11 abr 2024 | 24,550 | 25,400 | 24,500 | 25,250 | 25,250 | 3.034.809 |
| 10 abr 2024 | 24,100 | 25,100 | 24,100 | 24,850 | 24,850 | 5.726.689 |
| 09 abr 2024 | 24,100 | 24,550 | 23,700 | 24,100 | 24,100 | 4.036.012 |
| 08 abr 2024 | 23,500 | 24,300 | 23,300 | 24,100 | 24,100 | 4.961.585 |
| 05 abr 2024 | 23,900 | 23,900 | 23,000 | 23,350 | 23,350 | 2.404.411 |
| 03 abr 2024 | 23,850 | 24,300 | 23,550 | 23,900 | 23,900 | 8.506.925 |
| 02 abr 2024 | 23,000 | 23,800 | 22,900 | 23,150 | 23,150 | 10.875.129 |
| 28 mar 2024 | 24,900 | 24,900 | 22,050 | 22,700 | 22,700 | 26.381.025 |
| 27 mar 2024 | 29,350 | 29,600 | 28,850 | 29,250 | 29,250 | 1.854.084 |
| 26 mar 2024 | 30,550 | 30,850 | 29,150 | 29,350 | 29,350 | 2.586.500 |
| 25 mar 2024 | 29,950 | 30,850 | 29,950 | 30,550 | 30,550 | 777.500 |
| 22 mar 2024 | 30,500 | 30,900 | 29,900 | 30,400 | 30,400 | 1.441.502 |
| 21 mar 2024 | 30,200 | 30,900 | 30,200 | 30,650 | 30,650 | 1.946.465 |
| 20 mar 2024 | 30,300 | 30,800 | 30,200 | 30,300 | 30,300 | 1.337.930 |
| 19 mar 2024 | 30,900 | 31,200 | 30,300 | 30,400 | 30,400 | 1.495.476 |
| 18 mar 2024 | 29,800 | 31,300 | 29,800 | 30,850 | 30,850 | 4.206.932 |
| 15 mar 2024 | 29,750 | 29,850 | 29,350 | 29,600 | 29,600 | 2.698.409 |
| 14 mar 2024 | 30,000 | 30,100 | 29,550 | 29,750 | 29,750 | 1.162.150 |
| 13 mar 2024 | 29,500 | 30,200 | 29,450 | 29,950 | 29,950 | 2.314.612 |
| 12 mar 2024 | 29,750 | 29,850 | 29,100 | 29,650 | 29,650 | 1.980.586 |
| 11 mar 2024 | 30,000 | 30,200 | 29,350 | 29,550 | 29,550 | 1.817.731 |
| 08 mar 2024 | 29,750 | 30,300 | 29,650 | 30,100 | 30,100 | 1.689.000 |
| 07 mar 2024 | 29,500 | 30,250 | 29,350 | 29,950 | 29,950 | 2.546.708 |
| 06 mar 2024 | 29,000 | 29,750 | 28,700 | 29,550 | 29,550 | 1.534.500 |
| 05 mar 2024 | 29,600 | 29,750 | 28,850 | 29,100 | 29,100 | 3.025.826 |
| 04 mar 2024 | 29,700 | 30,150 | 29,450 | 29,700 | 29,700 | 1.222.500 |
| 01 mar 2024 | 29,500 | 29,950 | 29,150 | 29,700 | 29,700 | 928.175 |
| 29 feb 2024 | 29,700 | 30,100 | 29,350 | 29,500 | 29,500 | 2.223.500 |
| 28 feb 2024 | 29,950 | 30,200 | 29,550 | 29,750 | 29,750 | 1.322.693 |
| 27 feb 2024 | 30,250 | 30,300 | 29,650 | 30,000 | 30,000 | 1.867.492 |
| 26 feb 2024 | 30,700 | 30,900 | 30,000 | 30,300 | 30,300 | 1.979.499 |
| 23 feb 2024 | 30,950 | 31,100 | 30,550 | 30,650 | 30,650 | 1.143.628 |
| 22 feb 2024 | 30,100 | 30,900 | 29,800 | 30,850 | 30,850 | 1.905.755 |
| 21 feb 2024 | 29,900 | 30,650 | 29,600 | 29,950 | 29,950 | 2.096.621 |
| 20 feb 2024 | 28,900 | 29,950 | 28,700 | 29,900 | 29,900 | 2.294.097 |
| 19 feb 2024 | 28,650 | 28,950 | 28,250 | 28,750 | 28,750 | 1.392.125 |
| 16 feb 2024 | 27,600 | 28,200 | 27,450 | 28,100 | 28,100 | 470.438 |
| 15 feb 2024 | 27,450 | 27,550 | 27,100 | 27,550 | 27,550 | 215.310 |
| 14 feb 2024 | 27,850 | 27,850 | 27,050 | 27,450 | 27,450 | 282.573 |
| 09 feb 2024 | 27,900 | 27,900 | 27,900 | 27,900 | 27,900 | - |
| 08 feb 2024 | 28,800 | 28,950 | 28,500 | 28,750 | 28,750 | 968.124 |
| 07 feb 2024 | 28,600 | 28,900 | 28,350 | 28,550 | 28,550 | 977.006 |
| 06 feb 2024 | 27,900 | 28,500 | 27,700 | 28,450 | 28,450 | 1.592.817 |
| 05 feb 2024 | 28,000 | 28,000 | 27,400 | 27,850 | 27,850 | 1.214.281 |
| 02 feb 2024 | 28,200 | 28,600 | 27,700 | 28,050 | 28,050 | 1.169.832 |
| 01 feb 2024 | 28,400 | 28,550 | 27,800 | 27,900 | 27,900 | 1.100.500 |
| 31 ene 2024 | 27,800 | 28,450 | 27,500 | 28,300 | 28,300 | 2.130.257 |
| 30 ene 2024 | 28,450 | 28,500 | 27,550 | 27,650 | 27,650 | 1.251.367 |
| 29 ene 2024 | 28,300 | 28,950 | 28,200 | 28,650 | 28,650 | 1.657.000 |
| 26 ene 2024 | 28,700 | 28,850 | 28,000 | 28,100 | 28,100 | 1.441.229 |
| 25 ene 2024 | 27,850 | 29,100 | 27,800 | 29,000 | 29,000 | 1.866.122 |
| 24 ene 2024 | 26,850 | 28,100 | 26,600 | 27,800 | 27,800 | 1.813.494 |
| 23 ene 2024 | 26,450 | 26,800 | 26,000 | 26,550 | 26,550 | 2.018.457 |
| 22 ene 2024 | 27,250 | 27,250 | 25,950 | 26,250 | 26,250 | 2.302.674 |
| 19 ene 2024 | 27,700 | 27,850 | 26,850 | 27,150 | 27,150 | 1.941.521 |
| 18 ene 2024 | 27,250 | 27,850 | 26,200 | 27,600 | 27,600 | 2.689.391 |
| 17 ene 2024 | 28,650 | 28,650 | 26,900 | 27,000 | 27,000 | 2.141.285 |
| 16 ene 2024 | 28,950 | 29,200 | 28,550 | 28,700 | 28,700 | 898.380 |
| 15 ene 2024 | 28,950 | 28,950 | 28,950 | 28,950 | 28,950 | - |
| 12 ene 2024 | 28,200 | 29,000 | 28,200 | 28,900 | 28,900 | 1.841.099 |
| 11 ene 2024 | 28,400 | 28,600 | 28,100 | 28,300 | 28,300 | 1.476.278 |
| 10 ene 2024 | 28,600 | 28,600 | 28,050 | 28,450 | 28,450 | 1.591.006 |
| 09 ene 2024 | 28,100 | 28,700 | 28,200 | 28,350 | 28,350 | 2.518.050 |
| 08 ene 2024 | 28,900 | 29,000 | 28,200 | 28,350 | 28,350 | 1.593.650 |
| 05 ene 2024 | 28,550 | 29,100 | 28,400 | 28,550 | 28,550 | 1.891.643 |
| 04 ene 2024 | 28,100 | 28,500 | 27,900 | 28,400 | 28,400 | 1.173.157 |
| 03 ene 2024 | 27,450 | 28,200 | 27,200 | 28,100 | 28,100 | 1.978.493 |
| 02 ene 2024 | 27,250 | 27,650 | 27,150 | 27,450 | 27,450 | 1.095.695 |
| 29 dic 2023 | 27,000 | 27,200 | 26,600 | 27,150 | 27,150 | 865.762 |
| 28 dic 2023 | 26,750 | 27,000 | 26,500 | 26,950 | 26,950 | 677.171 |
| 27 dic 2023 | 25,850 | 26,600 | 25,850 | 26,500 | 26,500 | 869.500 |
| 22 dic 2023 | 26,000 | 26,200 | 25,600 | 25,850 | 25,850 | 1.413.597 |
| 21 dic 2023 | 25,800 | 25,950 | 25,600 | 25,850 | 25,850 | 651.212 |
| 20 dic 2023 | 25,950 | 26,050 | 25,600 | 25,800 | 25,800 | 468.852 |
| 19 dic 2023 | 25,700 | 26,050 | 25,400 | 25,850 | 25,850 | 1.244.550 |
| 18 dic 2023 | 25,700 | 26,000 | 25,500 | 25,900 | 25,900 | 1.003.395 |
| 15 dic 2023 | 25,700 | 26,100 | 25,550 | 25,700 | 25,700 | 1.920.800 |
| 14 dic 2023 | 25,600 | 25,800 | 25,300 | 25,550 | 25,550 | 1.143.000 |
| 13 dic 2023 | 25,600 | 25,600 | 25,200 | 25,250 | 25,250 | 1.106.500 |
| 12 dic 2023 | 25,550 | 25,650 | 25,250 | 25,650 | 25,650 | 907.311 |
| 11 dic 2023 | 25,550 | 25,550 | 25,000 | 25,500 | 25,500 | 821.944 |
| 08 dic 2023 | 26,000 | 26,200 | 25,500 | 25,650 | 25,650 | 957.100 |
| 07 dic 2023 | 26,550 | 26,550 | 25,700 | 25,950 | 25,950 | 822.399 |
| 06 dic 2023 | 25,600 | 26,650 | 25,500 | 26,500 | 26,500 | 2.187.639 |
| 05 dic 2023 | 25,550 | 25,750 | 25,200 | 25,400 | 25,400 | 1.359.500 |
| 04 dic 2023 | 25,700 | 25,900 | 25,550 | 25,700 | 25,700 | 1.148.153 |
| *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.