Mercados españoles cerrados

ASMPT Limited (0522.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
108,900-0,500 (-0,46%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024109,000110,000107,600108,900108,9001.844.558
27 jun 2024104,000109,900103,400109,400109,4005.056.000
26 jun 202497,200104,20096,100103,400103,4002.328.701
25 jun 202497,65098,55097,20097,75097,750596.430
24 jun 202496,90097,95096,00097,65097,650726.803
21 jun 202497,30099,00094,70096,85096,8502.069.533
20 jun 202496,200100,50096,20099,70099,7001.402.902
19 jun 202498,80099,60092,50097,60097,6002.888.921
18 jun 202499,800101,00098,20099,75099,7501.241.453
17 jun 2024101,000101,00098,50099,10099,100680.270
14 jun 2024100,000101,30098,950101,000101,000809.811
13 jun 202497,250100,70097,250100,000100,000919.976
12 jun 202498,10098,10093,60096,85096,8501.417.005
11 jun 202494,30099,00094,00098,85098,8501.857.320
07 jun 2024100,000100,80094,00094,30094,3001.593.791
06 jun 202499,700104,70099,400100,700100,7002.314.029
05 jun 202499,85099,85095,75097,55097,550996.800
04 jun 202496,85098,95096,50097,00097,000491.384
03 jun 202493,25098,50093,25097,90097,9001.354.661
31 may 202498,80099,05092,80093,25093,2501.515.530
30 may 202497,200100,00097,20098,70098,700970.603
29 may 202498,65099,85097,65097,85097,850831.159
28 may 202497,100100,70096,55099,10099,1001.472.662
27 may 202493,80097,65093,20097,10097,1001.390.932
24 may 202494,00095,55092,15093,20093,2001.596.692
23 may 202490,00095,15090,00094,70094,7002.680.789
22 may 202491,90092,75090,80091,80091,8001.191.618
21 may 202494,55095,15092,00092,90092,900988.737
20 may 202494,40096,00092,50095,30095,3001.580.814
17 may 202497,50097,70094,25094,50094,5001.053.530
16 may 202498,05099,65096,40097,50097,5001.004.351
14 may 202498,15099,10096,65098,15098,1501.085.449
13 may 202497,95098,20095,90097,15097,1501.879.741
13 may 20240.52 Dividendo
10 may 2024100,600102,30097,25098,00097,4802.392.394
09 may 2024104,500105,300100,500101,000100,4641.334.424
08 may 2024104,700106,800103,800104,200103,6471.472.926
07 may 2024104,400107,300103,200105,100104,5421.908.260
06 may 2024103,500105,900103,200104,500103,9461.296.638
03 may 2024103,000104,900101,800103,300102,7521.660.528
02 may 202498,400102,70097,200101,700101,1602.576.018
30 abr 202499,000100,00098,15098,40097,8781.156.327
29 abr 2024102,000102,00098,45099,00098,4751.468.408
26 abr 202497,050103,90096,500101,900101,3592.812.937
25 abr 2024100,900102,90094,00095,45094,9443.070.216
24 abr 202495,700104,40095,700102,300101,7575.092.901
23 abr 202496,85097,70094,30095,65095,1422.439.068
22 abr 202495,00096,45091,40095,35094,8442.692.458
19 abr 2024103,500103,50095,15096,05095,5401.923.226
18 abr 2024100,400104,400100,000103,500102,9511.438.690
17 abr 202499,700102,50099,450101,000100,4641.633.500
16 abr 2024103,700104,50099,100100,10099,5691.440.794
15 abr 2024105,400107,200103,800105,700105,1391.299.671
12 abr 2024109,000109,300104,700105,400104,8412.755.700
11 abr 2024108,000110,000107,700109,000108,4221.356.100
10 abr 2024111,600112,900107,600109,300108,7202.611.294
09 abr 2024107,000113,400106,800112,900112,3012.325.086
08 abr 2024101,100107,500100,900106,900106,3332.038.654
05 abr 2024102,000102,30099,350101,100100,5641.102.737
03 abr 202498,200103,40098,200102,600102,0562.278.476
02 abr 202498,500101,40098,200100,00099,4691.278.025
28 mar 202497,30099,65096,70098,40097,878691.220
27 mar 202498,800100,20096,70097,85097,331695.971
26 mar 202499,900101,40097,75099,00098,4751.289.976
25 mar 202499,850101,20098,10099,90099,370840.100
22 mar 2024101,100102,00099,10099,85099,320761.698
21 mar 2024101,000103,600100,500101,100100,5641.879.474
20 mar 202496,150100,60096,15098,95098,4251.935.450
19 mar 202499,30099,30095,75096,40095,888897.249
18 mar 202499,000100,80097,00099,30098,7731.346.155
15 mar 2024100,000101,90097,80099,70099,1713.295.040
14 mar 2024103,800103,80097,150100,00099,4692.105.527
13 mar 2024108,400108,700105,000105,500104,9405.835.743
12 mar 2024100,200108,800100,000108,300107,7255.415.068
11 mar 202497,600100,00096,95099,00098,4753.344.775
08 mar 202496,60097,45095,90096,85096,3361.678.644
07 mar 202494,05097,50094,05095,95095,4411.723.781
06 mar 202495,25095,45092,25093,80093,302902.170
05 mar 202495,00095,45093,05095,25094,7451.044.012
04 mar 202498,15098,35094,90095,55095,0431.453.400
01 mar 202495,95098,80094,35097,80097,2812.332.717
29 feb 202491,50097,70090,85095,95095,4413.529.470
28 feb 202487,85098,35087,30091,95091,4625.306.842
27 feb 202490,25090,55087,00090,00089,5221.557.500
26 feb 202492,95093,20089,05091,35090,8652.247.879
23 feb 202495,00095,55092,30094,60094,0982.678.493
22 feb 202488,40092,40088,25091,35090,8652.476.361
21 feb 202488,10090,00087,65088,20087,7321.637.498
20 feb 202489,00089,15087,35088,85088,3791.403.000
19 feb 202488,25089,85087,60089,55089,0751.410.300
16 feb 202489,90089,90088,00088,80088,329751.265
15 feb 202485,50090,00085,00089,90089,4231.798.400
14 feb 202485,95086,15084,85085,50085,0461.031.149
09 feb 202485,45085,45085,45085,45084,997-
08 feb 202487,15088,00085,70087,35086,8871.209.290
07 feb 202488,00088,40085,75087,15086,6881.741.647
06 feb 202486,50087,90086,05087,70087,2351.894.693
05 feb 202485,25087,40084,30086,15085,6931.993.378
02 feb 202481,20086,00080,00085,25084,7982.736.346
01 feb 202475,00082,80075,00080,35079,9242.343.563
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...