Mercados españoles cerrados

Aceso Life Science Group Limited (0474.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
0,134-0,002 (-1,47%)
Al cierre: 02:42PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,1340,1340,1340,1340,13418.000
13 jun 20240,1230,1370,1230,1360,13675.400
12 jun 20240,1240,1330,1230,1330,133179.000
11 jun 20240,1290,1330,1290,1330,13321.671
07 jun 20240,1280,1380,1280,1380,138148.533
06 jun 20240,1330,1390,1330,1380,13878.000
05 jun 20240,1340,1340,1220,1340,134762.000
04 jun 20240,1350,1350,1350,1350,13521.400
03 jun 20240,1370,1370,1370,1370,137-
31 may 20240,1400,1410,1400,1410,14130.000
30 may 20240,1410,1470,1380,1410,141432.000
29 may 20240,1390,1550,1390,1480,148918.000
28 may 20240,1430,1430,1390,1390,13918.810.000
27 may 20240,1390,1480,1340,1480,14857.629.000
24 may 20240,1480,1480,1480,1480,148-
23 may 20240,1400,1510,1370,1510,151103.600
22 may 20240,1360,1430,1350,1430,143455.666
21 may 20240,1440,1440,1440,1440,144-
20 may 20240,1470,1470,1400,1440,144186.800
17 may 20240,1340,1470,1330,1470,1472.664.800
16 may 20240,1400,1480,1350,1400,140612.000
14 may 20240,1460,1500,1390,1400,1401.614.000
13 may 20240,1480,1520,1440,1520,1527.282.066
10 may 20240,1500,1540,1480,1480,148300.600
09 may 20240,1550,1550,1550,1550,155-
08 may 20240,1530,1580,1500,1560,1565.350.199
07 may 20240,1500,1530,1500,1530,15312.006.000
06 may 20240,1530,1530,1500,1530,15319.980.000
03 may 20240,1500,1550,1490,1550,15513.806.000
02 may 20240,1560,1560,1550,1550,15532.400.000
30 abr 20240,1580,1580,1580,1580,158-
29 abr 20240,1480,1580,1400,1580,158792.000
26 abr 20240,1590,1590,1590,1590,159-
25 abr 20240,1490,1570,1470,1550,155498.400
24 abr 20240,1500,1590,1500,1590,159104.000
23 abr 20240,1550,1550,1550,1550,155-
22 abr 20240,1550,1550,1550,1550,155-
19 abr 20240,1560,1560,1560,1560,156-
18 abr 20240,1570,1570,1570,1570,157-
17 abr 20240,1420,1590,1420,1590,15924.000
16 abr 20240,1530,1530,1530,1530,153-
15 abr 20240,1530,1530,1530,1530,153-
12 abr 20240,1470,1500,1470,1500,15054.000
11 abr 20240,1500,1500,1500,1500,150-
10 abr 20240,1530,1540,1500,1500,150234.000
09 abr 20240,1580,1580,1580,1580,158-
08 abr 20240,1500,1580,1480,1580,158138.000
05 abr 20240,1600,1600,1600,1600,160-
03 abr 20240,1600,1600,1600,1600,160-
02 abr 20240,1450,1600,1450,1600,160170.500
28 mar 20240,1590,1590,1590,1590,159-
27 mar 20240,1580,1600,1580,1590,159144.000
26 mar 20240,1470,1580,1470,1580,158102.000
25 mar 20240,1580,1580,1580,1580,158-
22 mar 20240,1590,1590,1590,1590,159-
21 mar 20240,1600,1600,1600,1600,160-
20 mar 20240,1600,1600,1600,1600,16018.000
19 mar 20240,1630,1730,1600,1600,160186.000
18 mar 20240,1680,1700,1630,1630,163987.000
15 mar 20240,1630,1850,1610,1840,184304.666
14 mar 20240,1680,1730,1540,1700,170321.400
13 mar 20240,1630,1740,1630,1740,174422.865
12 mar 20240,1550,1630,1510,1630,163384.000
11 mar 20240,1630,1630,1630,1630,163-
08 mar 20240,1650,1650,1650,1650,165-
07 mar 20240,1500,1690,1440,1690,169191.000
06 mar 20240,1550,1550,1550,1550,155-
05 mar 20240,1550,1550,1550,1550,155-
04 mar 20240,1430,1550,1350,1550,1551.007.900
01 mar 20240,1510,1510,1510,1510,151-
29 feb 20240,1590,1590,1430,1550,1554.152.800
28 feb 20240,1530,1580,1450,1450,145252.000
27 feb 20240,1530,1530,1530,1530,153-
26 feb 20240,1550,1550,1550,1550,155-
23 feb 20240,1510,1550,1480,1550,155696.000
22 feb 20240,1500,1630,1490,1630,163114.000
21 feb 20240,1510,1630,1500,1630,163138.000
20 feb 20240,1680,1680,1680,1680,168-
19 feb 20240,1560,1680,1560,1680,16814.874.000
16 feb 20240,1460,1610,1460,1600,160174.000
15 feb 20240,1570,1610,1570,1610,1612.832.000
14 feb 20240,1620,1620,1620,1620,162-
09 feb 20240,1400,1630,1400,1620,1622.664.000
08 feb 20240,1400,1540,1400,1530,15390.339
07 feb 20240,1300,1580,1300,1580,1583.600.000
06 feb 20240,1380,1400,1280,1390,139516.000
05 feb 20240,1550,1550,1280,1400,1407.506.000
02 feb 20240,1610,1610,1440,1450,1456.328.800
01 feb 20240,1540,1620,1440,1620,1624.908.000
31 ene 20240,1380,1620,1340,1550,155801.400
30 ene 20240,1630,1630,1630,1630,163-
29 ene 20240,1500,1630,1440,1510,1513.092.000
26 ene 20240,1500,1590,1370,1530,1534.862.400
25 ene 20240,1450,1580,1260,1570,157312.000
24 ene 20240,1510,1530,1450,1520,15295.700
23 ene 20240,1150,1540,1150,1540,154447.400
22 ene 20240,1280,1380,1110,1350,135328.200
19 ene 20240,1330,1330,1330,1330,133-
18 ene 20240,1330,1330,1330,1330,133-
17 ene 20240,1370,1370,1370,1370,137-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...