Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.770,75 -1.202,09 (-2,00%)
Dongfeng Motor Group Company Limited (0489.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,960 | 3,010 | 2,960 | 2,990 | 2,990 | 25.706.103 |
| 25 abr 2024 | 2,970 | 3,020 | 2,920 | 2,960 | 2,960 | 25.070.873 |
| 24 abr 2024 | 2,970 | 3,030 | 2,920 | 2,970 | 2,970 | 22.224.856 |
| 23 abr 2024 | 2,890 | 2,940 | 2,850 | 2,900 | 2,900 | 16.895.240 |
| 22 abr 2024 | 2,820 | 2,930 | 2,810 | 2,890 | 2,890 | 15.556.912 |
| 19 abr 2024 | 2,800 | 2,820 | 2,750 | 2,820 | 2,820 | 17.699.949 |
| 18 abr 2024 | 2,790 | 2,850 | 2,770 | 2,800 | 2,800 | 13.777.484 |
| 17 abr 2024 | 2,710 | 2,810 | 2,710 | 2,790 | 2,790 | 11.330.000 |
| 16 abr 2024 | 2,800 | 2,810 | 2,700 | 2,720 | 2,720 | 25.933.336 |
| 15 abr 2024 | 2,820 | 2,850 | 2,800 | 2,800 | 2,800 | 17.025.896 |
| 12 abr 2024 | 2,900 | 2,900 | 2,820 | 2,830 | 2,830 | 23.733.905 |
| 11 abr 2024 | 2,930 | 2,940 | 2,870 | 2,900 | 2,900 | 25.921.122 |
| 10 abr 2024 | 2,890 | 2,970 | 2,890 | 2,940 | 2,940 | 23.477.067 |
| 09 abr 2024 | 2,800 | 2,900 | 2,790 | 2,890 | 2,890 | 26.234.965 |
| 08 abr 2024 | 2,800 | 2,910 | 2,780 | 2,800 | 2,800 | 36.324.000 |
| 05 abr 2024 | 2,970 | 2,980 | 2,730 | 2,730 | 2,730 | 21.590.213 |
| 03 abr 2024 | 3,060 | 3,080 | 2,980 | 2,980 | 2,980 | 22.700.673 |
| 02 abr 2024 | 3,260 | 3,330 | 3,040 | 3,050 | 3,050 | 31.531.245 |
| 28 mar 2024 | 3,220 | 3,290 | 3,150 | 3,270 | 3,270 | 19.708.646 |
| 27 mar 2024 | 3,330 | 3,340 | 3,200 | 3,220 | 3,220 | 11.638.019 |
| 26 mar 2024 | 3,450 | 3,450 | 3,310 | 3,330 | 3,330 | 16.588.000 |
| 25 mar 2024 | 3,480 | 3,510 | 3,400 | 3,440 | 3,440 | 15.230.000 |
| 22 mar 2024 | 3,550 | 3,550 | 3,410 | 3,460 | 3,460 | 18.410.792 |
| 21 mar 2024 | 3,620 | 3,640 | 3,510 | 3,540 | 3,540 | 24.970.629 |
| 20 mar 2024 | 3,530 | 3,670 | 3,480 | 3,630 | 3,630 | 32.354.530 |
| 19 mar 2024 | 3,700 | 3,740 | 3,540 | 3,540 | 3,540 | 27.132.511 |
| 18 mar 2024 | 3,200 | 3,770 | 3,200 | 3,730 | 3,730 | 89.403.933 |
| 15 mar 2024 | 3,130 | 3,220 | 3,050 | 3,180 | 3,180 | 56.752.776 |
| 14 mar 2024 | 3,080 | 3,150 | 3,060 | 3,140 | 3,140 | 15.706.917 |
| 13 mar 2024 | 3,110 | 3,180 | 3,080 | 3,080 | 3,080 | 18.279.361 |
| 12 mar 2024 | 3,080 | 3,170 | 3,070 | 3,090 | 3,090 | 21.433.812 |
| 11 mar 2024 | 3,130 | 3,140 | 2,970 | 3,060 | 3,060 | 79.113.287 |
| 08 mar 2024 | 3,210 | 3,460 | 3,200 | 3,390 | 3,390 | 22.442.544 |
| 07 mar 2024 | 3,290 | 3,320 | 3,190 | 3,220 | 3,220 | 14.499.058 |
| 06 mar 2024 | 3,290 | 3,350 | 3,230 | 3,290 | 3,290 | 10.606.000 |
| 05 mar 2024 | 3,270 | 3,360 | 3,200 | 3,270 | 3,270 | 17.544.168 |
| 04 mar 2024 | 3,310 | 3,320 | 3,280 | 3,300 | 3,300 | 6.521.633 |
| 01 mar 2024 | 3,350 | 3,360 | 3,290 | 3,300 | 3,300 | 9.014.354 |
| 29 feb 2024 | 3,230 | 3,350 | 3,230 | 3,350 | 3,350 | 26.613.369 |
| 28 feb 2024 | 3,380 | 3,400 | 3,230 | 3,250 | 3,250 | 11.452.564 |
| 27 feb 2024 | 3,370 | 3,430 | 3,350 | 3,400 | 3,400 | 10.889.439 |
| 26 feb 2024 | 3,270 | 3,440 | 3,270 | 3,380 | 3,380 | 11.116.996 |
| 23 feb 2024 | 3,370 | 3,370 | 3,270 | 3,280 | 3,280 | 8.320.716 |
| 22 feb 2024 | 3,210 | 3,380 | 3,190 | 3,370 | 3,370 | 12.014.400 |
| 21 feb 2024 | 3,110 | 3,250 | 3,080 | 3,210 | 3,210 | 12.136.180 |
| 20 feb 2024 | 3,130 | 3,150 | 3,060 | 3,110 | 3,110 | 6.944.779 |
| 19 feb 2024 | 3,100 | 3,180 | 3,090 | 3,130 | 3,130 | 9.452.186 |
| 16 feb 2024 | 2,990 | 3,090 | 2,980 | 3,080 | 3,080 | 8.580.940 |
| 15 feb 2024 | 2,980 | 2,990 | 2,920 | 2,960 | 2,960 | 4.970.788 |
| 14 feb 2024 | 3,150 | 3,150 | 2,860 | 2,980 | 2,980 | 16.604.728 |
| 09 feb 2024 | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | - |
| 08 feb 2024 | 3,190 | 3,250 | 3,160 | 3,220 | 3,220 | 6.639.840 |
| 07 feb 2024 | 3,220 | 3,310 | 3,160 | 3,170 | 3,170 | 7.427.509 |
| 06 feb 2024 | 3,090 | 3,200 | 3,070 | 3,190 | 3,190 | 9.021.171 |
| 05 feb 2024 | 3,100 | 3,140 | 3,000 | 3,100 | 3,100 | 12.652.140 |
| 02 feb 2024 | 3,090 | 3,150 | 3,060 | 3,110 | 3,110 | 11.298.689 |
| 01 feb 2024 | 3,030 | 3,110 | 3,000 | 3,070 | 3,070 | 6.992.000 |
| 31 ene 2024 | 3,060 | 3,100 | 3,000 | 3,020 | 3,020 | 7.590.136 |
| 30 ene 2024 | 3,120 | 3,120 | 3,050 | 3,060 | 3,060 | 5.781.455 |
| 29 ene 2024 | 3,130 | 3,180 | 3,110 | 3,120 | 3,120 | 5.297.841 |
| 26 ene 2024 | 3,190 | 3,200 | 3,110 | 3,120 | 3,120 | 5.612.897 |
| 25 ene 2024 | 3,120 | 3,190 | 3,060 | 3,190 | 3,190 | 11.440.210 |
| 24 ene 2024 | 3,130 | 3,140 | 3,020 | 3,110 | 3,110 | 15.476.965 |
| 23 ene 2024 | 3,020 | 3,120 | 3,000 | 3,100 | 3,100 | 12.595.310 |
| 22 ene 2024 | 3,160 | 3,350 | 2,970 | 3,010 | 3,010 | 34.758.000 |
| 19 ene 2024 | 3,200 | 3,200 | 3,090 | 3,100 | 3,100 | 4.542.518 |
| 18 ene 2024 | 3,130 | 3,200 | 3,080 | 3,190 | 3,190 | 8.738.807 |
| 17 ene 2024 | 3,270 | 3,270 | 3,090 | 3,130 | 3,130 | 15.875.476 |
| 16 ene 2024 | 3,360 | 3,380 | 3,260 | 3,270 | 3,270 | 5.545.000 |
| 15 ene 2024 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | - |
| 12 ene 2024 | 3,450 | 3,450 | 3,350 | 3,370 | 3,370 | 5.244.235 |
| 11 ene 2024 | 3,420 | 3,500 | 3,390 | 3,430 | 3,430 | 6.098.428 |
| 10 ene 2024 | 3,470 | 3,470 | 3,410 | 3,420 | 3,420 | 7.450.820 |
| 09 ene 2024 | 3,480 | 3,520 | 3,450 | 3,480 | 3,480 | 7.546.976 |
| 08 ene 2024 | 3,610 | 3,620 | 3,460 | 3,480 | 3,480 | 6.213.719 |
| 05 ene 2024 | 3,710 | 3,720 | 3,590 | 3,620 | 3,620 | 10.658.000 |
| 04 ene 2024 | 3,820 | 3,850 | 3,690 | 3,720 | 3,720 | 7.166.465 |
| 03 ene 2024 | 3,860 | 3,890 | 3,820 | 3,850 | 3,850 | 7.387.031 |
| 02 ene 2024 | 3,860 | 3,920 | 3,850 | 3,860 | 3,860 | 4.001.114 |
| 29 dic 2023 | 3,830 | 3,910 | 3,810 | 3,890 | 3,890 | 8.330.399 |
| 28 dic 2023 | 3,740 | 3,850 | 3,730 | 3,830 | 3,830 | 8.407.993 |
| 27 dic 2023 | 3,700 | 3,740 | 3,690 | 3,730 | 3,730 | 8.076.000 |
| 22 dic 2023 | 3,710 | 3,740 | 3,670 | 3,700 | 3,700 | 4.134.193 |
| 21 dic 2023 | 3,670 | 3,750 | 3,660 | 3,730 | 3,730 | 4.469.422 |
| 20 dic 2023 | 3,650 | 3,730 | 3,620 | 3,710 | 3,710 | 12.289.953 |
| 19 dic 2023 | 3,630 | 3,670 | 3,600 | 3,640 | 3,640 | 5.261.039 |
| 18 dic 2023 | 3,710 | 3,710 | 3,630 | 3,660 | 3,660 | 10.185.567 |
| 15 dic 2023 | 3,770 | 3,850 | 3,690 | 3,710 | 3,710 | 15.998.154 |
| 14 dic 2023 | 3,870 | 3,920 | 3,760 | 3,790 | 3,790 | 10.995.300 |
| 13 dic 2023 | 3,960 | 3,970 | 3,860 | 3,870 | 3,870 | 5.308.429 |
| 12 dic 2023 | 3,950 | 4,030 | 3,900 | 3,980 | 3,980 | 11.276.233 |
| 11 dic 2023 | 3,840 | 3,970 | 3,790 | 3,950 | 3,950 | 17.044.154 |
| 08 dic 2023 | 3,880 | 3,880 | 3,820 | 3,860 | 3,860 | 8.478.000 |
| 07 dic 2023 | 3,960 | 3,960 | 3,690 | 3,850 | 3,850 | 37.497.738 |
| 06 dic 2023 | 4,040 | 4,060 | 3,940 | 3,980 | 3,980 | 10.525.485 |
| 05 dic 2023 | 4,030 | 4,050 | 3,990 | 4,030 | 4,030 | 13.739.100 |
| 04 dic 2023 | 3,960 | 4,050 | 3,920 | 4,030 | 4,030 | 14.116.333 |
| 01 dic 2023 | 3,910 | 4,040 | 3,840 | 3,960 | 3,960 | 18.525.643 |
| 30 nov 2023 | 3,960 | 3,990 | 3,840 | 3,920 | 3,920 | 26.178.177 |
| 29 nov 2023 | 3,840 | 3,990 | 3,840 | 3,970 | 3,970 | 32.478.676 |
| *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.