Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,92 -0,75 (-0,90%) Oro
2.311,10 +1,50 (+0,06%) Bitcoin EUR
58.131,83 +3.100,37 (+5,63%)
Yuexiu Real Estate Investment Trust (0405.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 | 0,930 | 0,950 | 0,920 | 0,940 | 0,940 | 4.266.097 |
| 02 may 2024 | 0,870 | 0,940 | 0,850 | 0,930 | 0,930 | 9.536.758 |
| 30 abr 2024 | 0,920 | 0,920 | 0,860 | 0,870 | 0,870 | 9.428.873 |
| 29 abr 2024 | 0,910 | 0,970 | 0,910 | 0,930 | 0,930 | 6.777.652 |
| 26 abr 2024 | 0,870 | 0,920 | 0,860 | 0,910 | 0,910 | 5.466.326 |
| 25 abr 2024 | 0,870 | 0,890 | 0,870 | 0,870 | 0,870 | 1.233.534 |
| 24 abr 2024 | 0,840 | 0,880 | 0,840 | 0,880 | 0,880 | 4.746.045 |
| 23 abr 2024 | 0,850 | 0,860 | 0,830 | 0,850 | 0,850 | 2.080.315 |
| 22 abr 2024 | 0,820 | 0,870 | 0,810 | 0,840 | 0,840 | 9.279.169 |
| 19 abr 2024 | 0,820 | 0,820 | 0,800 | 0,810 | 0,810 | 5.031.252 |
| 18 abr 2024 | 0,830 | 0,830 | 0,810 | 0,820 | 0,820 | 3.249.172 |
| 17 abr 2024 | 0,850 | 0,850 | 0,820 | 0,830 | 0,830 | 5.388.192 |
| 16 abr 2024 | 0,890 | 0,890 | 0,830 | 0,850 | 0,850 | 9.858.637 |
| 15 abr 2024 | 0,930 | 0,940 | 0,890 | 0,900 | 0,900 | 6.268.025 |
| 12 abr 2024 | 0,960 | 0,960 | 0,940 | 0,940 | 0,940 | 3.345.886 |
| 11 abr 2024 | 0,960 | 0,970 | 0,950 | 0,970 | 0,970 | 1.982.990 |
| 10 abr 2024 | 0,970 | 0,970 | 0,950 | 0,970 | 0,970 | 3.059.367 |
| 09 abr 2024 | 0,960 | 0,980 | 0,960 | 0,970 | 0,970 | 2.632.481 |
| 09 abr 2024 | 0.0328 Dividendo | |||||
| 08 abr 2024 | 0,990 | 1,000 | 0,980 | 0,990 | 0,957 | 4.144.373 |
| 05 abr 2024 | 1,010 | 1,010 | 0,980 | 0,990 | 0,957 | 5.526.162 |
| 03 abr 2024 | 1,010 | 1,020 | 1,000 | 1,010 | 0,977 | 1.990.559 |
| 02 abr 2024 | 1,020 | 1,020 | 1,000 | 1,010 | 0,977 | 2.967.150 |
| 28 mar 2024 | 1,020 | 1,020 | 1,010 | 1,010 | 0,977 | 2.255.967 |
| 27 mar 2024 | 1,020 | 1,020 | 1,010 | 1,010 | 0,977 | 1.123.803 |
| 26 mar 2024 | 1,020 | 1,020 | 1,010 | 1,020 | 0,986 | 1.458.202 |
| 25 mar 2024 | 1,030 | 1,030 | 1,020 | 1,020 | 0,986 | 947.885 |
| 22 mar 2024 | 1,040 | 1,040 | 1,010 | 1,030 | 0,996 | 2.412.083 |
| 21 mar 2024 | 1,040 | 1,050 | 1,040 | 1,050 | 1,015 | 1.077.820 |
| 20 mar 2024 | 1,020 | 1,040 | 1,020 | 1,030 | 0,996 | 1.917.185 |
| 19 mar 2024 | 1,030 | 1,040 | 1,020 | 1,020 | 0,986 | 3.018.180 |
| 18 mar 2024 | 1,040 | 1,040 | 1,020 | 1,030 | 0,996 | 1.483.251 |
| 15 mar 2024 | 1,050 | 1,050 | 1,020 | 1,040 | 1,006 | 4.486.512 |
| 14 mar 2024 | 1,050 | 1,070 | 1,040 | 1,050 | 1,015 | 2.088.327 |
| 13 mar 2024 | 1,080 | 1,080 | 1,040 | 1,060 | 1,025 | 3.810.867 |
| 12 mar 2024 | 1,050 | 1,090 | 1,050 | 1,090 | 1,054 | 5.940.916 |
| 11 mar 2024 | 1,010 | 1,060 | 1,010 | 1,040 | 1,006 | 7.870.887 |
| 08 mar 2024 | 1,030 | 1,040 | 1,000 | 1,010 | 0,977 | 7.252.260 |
| 07 mar 2024 | 1,020 | 1,100 | 1,020 | 1,040 | 1,006 | 4.055.301 |
| 06 mar 2024 | 1,020 | 1,020 | 1,000 | 1,010 | 0,977 | 5.369.418 |
| 05 mar 2024 | 1,040 | 1,040 | 1,010 | 1,020 | 0,986 | 4.357.277 |
| 04 mar 2024 | 1,060 | 1,070 | 1,030 | 1,040 | 1,006 | 3.905.633 |
| 01 mar 2024 | 1,050 | 1,070 | 1,040 | 1,060 | 1,025 | 1.438.032 |
| 29 feb 2024 | 1,070 | 1,090 | 1,040 | 1,050 | 1,015 | 6.213.372 |
| 28 feb 2024 | 1,100 | 1,100 | 1,070 | 1,070 | 1,035 | 2.564.348 |
| 27 feb 2024 | 1,100 | 1,100 | 1,080 | 1,090 | 1,054 | 962.240 |
| 26 feb 2024 | 1,080 | 1,120 | 1,080 | 1,110 | 1,073 | 1.589.003 |
| 23 feb 2024 | 1,090 | 1,100 | 1,080 | 1,090 | 1,054 | 1.908.906 |
| 22 feb 2024 | 1,080 | 1,090 | 1,060 | 1,090 | 1,054 | 2.079.229 |
| 21 feb 2024 | 1,060 | 1,100 | 1,060 | 1,080 | 1,044 | 2.076.069 |
| 20 feb 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,025 | 844.824 |
| 19 feb 2024 | 1,080 | 1,100 | 1,060 | 1,070 | 1,035 | 1.292.377 |
| 16 feb 2024 | 1,040 | 1,100 | 1,040 | 1,080 | 1,044 | 2.728.569 |
| 15 feb 2024 | 1,040 | 1,060 | 1,030 | 1,040 | 1,006 | 1.280.910 |
| 14 feb 2024 | 1,040 | 1,050 | 1,020 | 1,040 | 1,006 | 1.154.581 |
| 09 feb 2024 | 1,050 | 1,050 | 1,050 | 1,050 | 1,015 | - |
| 08 feb 2024 | 1,040 | 1,050 | 1,030 | 1,050 | 1,015 | 1.871.056 |
| 07 feb 2024 | 1,050 | 1,080 | 1,030 | 1,040 | 1,006 | 3.673.454 |
| 06 feb 2024 | 1,020 | 1,050 | 1,010 | 1,040 | 1,006 | 3.139.861 |
| 05 feb 2024 | 1,040 | 1,040 | 1,000 | 1,010 | 0,977 | 2.951.476 |
| 02 feb 2024 | 1,070 | 1,080 | 1,030 | 1,040 | 1,006 | 1.538.799 |
| 01 feb 2024 | 1,050 | 1,070 | 1,030 | 1,060 | 1,025 | 2.285.182 |
| 31 ene 2024 | 1,050 | 1,080 | 1,050 | 1,060 | 1,025 | 1.506.433 |
| 30 ene 2024 | 1,080 | 1,080 | 1,050 | 1,060 | 1,025 | 2.811.840 |
| 29 ene 2024 | 1,090 | 1,120 | 1,070 | 1,090 | 1,054 | 4.364.466 |
| 26 ene 2024 | 1,100 | 1,120 | 1,090 | 1,100 | 1,064 | 5.085.206 |
| 25 ene 2024 | 1,090 | 1,120 | 1,090 | 1,100 | 1,064 | 3.522.338 |
| 24 ene 2024 | 1,070 | 1,120 | 1,070 | 1,110 | 1,073 | 3.681.462 |
| 23 ene 2024 | 1,010 | 1,100 | 1,010 | 1,070 | 1,035 | 6.200.414 |
| 22 ene 2024 | 1,070 | 1,080 | 1,020 | 1,020 | 0,986 | 4.310.540 |
| 19 ene 2024 | 1,100 | 1,100 | 1,060 | 1,070 | 1,035 | 1.789.667 |
| 18 ene 2024 | 1,090 | 1,100 | 1,050 | 1,100 | 1,064 | 4.182.600 |
| 17 ene 2024 | 1,130 | 1,130 | 1,080 | 1,090 | 1,054 | 5.709.052 |
| 16 ene 2024 | 1,140 | 1,150 | 1,120 | 1,140 | 1,102 | 2.636.243 |
| 15 ene 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,112 | - |
| 12 ene 2024 | 1,150 | 1,170 | 1,140 | 1,150 | 1,112 | 1.465.920 |
| 11 ene 2024 | 1,130 | 1,170 | 1,130 | 1,160 | 1,122 | 1.838.964 |
| 10 ene 2024 | 1,150 | 1,150 | 1,130 | 1,130 | 1,093 | 2.739.808 |
| 09 ene 2024 | 1,160 | 1,160 | 1,140 | 1,150 | 1,112 | 1.206.877 |
| 08 ene 2024 | 1,180 | 1,180 | 1,150 | 1,150 | 1,112 | 1.775.299 |
| 05 ene 2024 | 1,200 | 1,210 | 1,170 | 1,180 | 1,141 | 3.319.767 |
| 04 ene 2024 | 1,220 | 1,220 | 1,200 | 1,210 | 1,170 | 991.538 |
| 03 ene 2024 | 1,210 | 1,240 | 1,200 | 1,220 | 1,180 | 2.325.312 |
| 02 ene 2024 | 1,250 | 1,260 | 1,210 | 1,230 | 1,189 | 1.785.785 |
| 29 dic 2023 | 1,250 | 1,270 | 1,240 | 1,260 | 1,218 | 4.539.734 |
| 28 dic 2023 | 1,190 | 1,290 | 1,190 | 1,250 | 1,209 | 9.366.877 |
| 27 dic 2023 | 1,170 | 1,210 | 1,160 | 1,190 | 1,151 | 4.079.106 |
| 22 dic 2023 | 1,180 | 1,190 | 1,160 | 1,170 | 1,131 | 2.130.205 |
| 21 dic 2023 | 1,170 | 1,190 | 1,160 | 1,180 | 1,141 | 2.630.496 |
| 20 dic 2023 | 1,180 | 1,190 | 1,160 | 1,180 | 1,141 | 1.768.272 |
| 19 dic 2023 | 1,190 | 1,190 | 1,160 | 1,180 | 1,141 | 1.280.111 |
| 18 dic 2023 | 1,210 | 1,240 | 1,190 | 1,190 | 1,151 | 1.621.939 |
| 15 dic 2023 | 1,160 | 1,220 | 1,160 | 1,220 | 1,180 | 10.123.387 |
| 14 dic 2023 | 1,140 | 1,180 | 1,140 | 1,160 | 1,122 | 2.235.328 |
| 13 dic 2023 | 1,150 | 1,180 | 1,130 | 1,130 | 1,093 | 1.868.285 |
| 12 dic 2023 | 1,140 | 1,170 | 1,140 | 1,150 | 1,112 | 1.425.443 |
| 11 dic 2023 | 1,150 | 1,150 | 1,120 | 1,140 | 1,102 | 3.951.735 |
| 08 dic 2023 | 1,180 | 1,180 | 1,140 | 1,150 | 1,112 | 3.376.355 |
| 07 dic 2023 | 1,190 | 1,190 | 1,160 | 1,180 | 1,141 | 761.501 |
| 06 dic 2023 | 1,170 | 1,200 | 1,170 | 1,190 | 1,151 | 1.210.852 |
| *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.