Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.860,45 -310,98 (-0,54%)
L.K. Technology Holdings Limited (0558.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,220 | 3,270 | 3,150 | 3,200 | 3,200 | 3.269.970 |
| 27 jun 2024 | 3,320 | 3,320 | 3,180 | 3,220 | 3,220 | 2.417.500 |
| 26 jun 2024 | 3,270 | 3,340 | 3,210 | 3,320 | 3,320 | 790.000 |
| 25 jun 2024 | 3,300 | 3,340 | 3,250 | 3,250 | 3,250 | 1.617.510 |
| 24 jun 2024 | 3,400 | 3,420 | 3,190 | 3,300 | 3,300 | 5.032.500 |
| 21 jun 2024 | 3,460 | 3,460 | 3,340 | 3,400 | 3,400 | 2.815.000 |
| 20 jun 2024 | 3,600 | 3,600 | 3,410 | 3,490 | 3,490 | 3.542.500 |
| 19 jun 2024 | 3,500 | 3,630 | 3,480 | 3,600 | 3,600 | 3.524.988 |
| 18 jun 2024 | 3,460 | 3,540 | 3,440 | 3,490 | 3,490 | 1.587.500 |
| 17 jun 2024 | 3,520 | 3,520 | 3,430 | 3,460 | 3,460 | 2.262.250 |
| 14 jun 2024 | 3,570 | 3,600 | 3,490 | 3,520 | 3,520 | 2.270.000 |
| 13 jun 2024 | 3,540 | 3,650 | 3,540 | 3,600 | 3,600 | 3.544.374 |
| 12 jun 2024 | 3,640 | 3,610 | 3,490 | 3,530 | 3,530 | 3.980.500 |
| 11 jun 2024 | 3,650 | 3,650 | 3,530 | 3,580 | 3,580 | 3.488.641 |
| 07 jun 2024 | 3,780 | 3,790 | 3,640 | 3,690 | 3,690 | 2.952.500 |
| 06 jun 2024 | 3,800 | 3,840 | 3,670 | 3,710 | 3,710 | 5.133.000 |
| 05 jun 2024 | 3,840 | 3,910 | 3,760 | 3,770 | 3,770 | 2.774.384 |
| 04 jun 2024 | 3,740 | 3,850 | 3,740 | 3,840 | 3,840 | 3.541.250 |
| 03 jun 2024 | 3,680 | 3,830 | 3,680 | 3,740 | 3,740 | 3.554.500 |
| 31 may 2024 | 3,760 | 3,860 | 3,630 | 3,640 | 3,640 | 4.017.500 |
| 30 may 2024 | 3,780 | 3,880 | 3,740 | 3,750 | 3,750 | 2.923.750 |
| 29 may 2024 | 3,890 | 3,910 | 3,750 | 3,770 | 3,770 | 3.949.000 |
| 28 may 2024 | 3,960 | 4,040 | 3,890 | 3,920 | 3,920 | 3.627.500 |
| 27 may 2024 | 3,830 | 4,100 | 3,710 | 4,000 | 4,000 | 9.301.750 |
| 24 may 2024 | 3,910 | 4,040 | 3,830 | 3,880 | 3,880 | 5.864.000 |
| 23 may 2024 | 4,120 | 4,170 | 3,960 | 3,960 | 3,960 | 6.389.000 |
| 22 may 2024 | 4,060 | 4,200 | 4,040 | 4,050 | 4,050 | 7.016.750 |
| 21 may 2024 | 4,350 | 4,350 | 4,030 | 4,060 | 4,060 | 14.938.225 |
| 20 may 2024 | 4,450 | 4,480 | 4,270 | 4,350 | 4,350 | 5.936.500 |
| 17 may 2024 | 4,360 | 4,470 | 4,250 | 4,420 | 4,420 | 10.760.000 |
| 16 may 2024 | 4,530 | 4,540 | 4,290 | 4,350 | 4,350 | 15.030.250 |
| 14 may 2024 | 4,200 | 4,600 | 4,090 | 4,530 | 4,530 | 25.441.510 |
| 13 may 2024 | 4,440 | 4,440 | 4,090 | 4,200 | 4,200 | 18.468.000 |
| 10 may 2024 | 4,410 | 4,540 | 4,210 | 4,430 | 4,430 | 21.875.000 |
| 09 may 2024 | 3,760 | 4,460 | 3,760 | 4,340 | 4,340 | 43.378.750 |
| 08 may 2024 | 3,850 | 3,910 | 3,680 | 3,750 | 3,750 | 19.115.024 |
| 07 may 2024 | 3,350 | 3,880 | 3,330 | 3,850 | 3,850 | 32.248.350 |
| 06 may 2024 | 3,400 | 3,400 | 3,280 | 3,340 | 3,340 | 6.057.000 |
| 03 may 2024 | 3,410 | 3,420 | 3,260 | 3,400 | 3,400 | 4.811.007 |
| 02 may 2024 | 3,200 | 3,380 | 3,110 | 3,330 | 3,330 | 5.699.500 |
| 30 abr 2024 | 3,240 | 3,250 | 3,110 | 3,200 | 3,200 | 3.586.250 |
| 29 abr 2024 | 3,190 | 3,300 | 3,150 | 3,180 | 3,180 | 5.857.750 |
| 26 abr 2024 | 3,060 | 3,180 | 3,050 | 3,170 | 3,170 | 3.895.750 |
| 25 abr 2024 | 3,040 | 3,070 | 2,950 | 3,020 | 3,020 | 1.807.500 |
| 24 abr 2024 | 3,000 | 3,050 | 2,930 | 3,030 | 3,030 | 2.954.750 |
| 23 abr 2024 | 2,840 | 2,960 | 2,840 | 2,930 | 2,930 | 1.478.500 |
| 22 abr 2024 | 2,830 | 2,930 | 2,830 | 2,870 | 2,870 | 3.030.760 |
| 19 abr 2024 | 2,990 | 2,990 | 2,790 | 2,820 | 2,820 | 5.311.750 |
| 18 abr 2024 | 2,930 | 3,040 | 2,930 | 2,960 | 2,960 | 2.027.500 |
| 17 abr 2024 | 2,950 | 2,980 | 2,900 | 2,950 | 2,950 | 2.595.250 |
| 16 abr 2024 | 3,010 | 3,010 | 2,930 | 2,930 | 2,930 | 3.212.500 |
| 15 abr 2024 | 3,110 | 3,110 | 3,000 | 3,030 | 3,030 | 2.305.250 |
| 12 abr 2024 | 3,150 | 3,150 | 3,050 | 3,100 | 3,100 | 3.690.000 |
| 11 abr 2024 | 3,130 | 3,200 | 3,050 | 3,130 | 3,130 | 3.358.600 |
| 10 abr 2024 | 3,160 | 3,230 | 3,120 | 3,130 | 3,130 | 2.512.500 |
| 09 abr 2024 | 3,250 | 3,250 | 3,090 | 3,120 | 3,120 | 3.930.000 |
| 08 abr 2024 | 3,050 | 3,290 | 3,030 | 3,140 | 3,140 | 7.515.000 |
| 05 abr 2024 | 3,280 | 3,200 | 2,980 | 3,030 | 3,030 | 2.804.250 |
| 03 abr 2024 | 3,270 | 3,290 | 3,210 | 3,250 | 3,250 | 3.925.500 |
| 02 abr 2024 | 3,320 | 3,340 | 3,160 | 3,270 | 3,270 | 6.320.500 |
| 28 mar 2024 | 3,050 | 3,220 | 3,050 | 3,200 | 3,200 | 6.800.343 |
| 27 mar 2024 | 3,200 | 3,200 | 3,040 | 3,060 | 3,060 | 6.488.763 |
| 26 mar 2024 | 3,270 | 3,290 | 3,170 | 3,210 | 3,210 | 3.177.500 |
| 25 mar 2024 | 3,330 | 3,360 | 3,230 | 3,270 | 3,270 | 2.001.086 |
| 22 mar 2024 | 3,470 | 3,470 | 3,250 | 3,310 | 3,310 | 5.697.750 |
| 21 mar 2024 | 3,340 | 3,520 | 3,310 | 3,450 | 3,450 | 8.254.812 |
| 20 mar 2024 | 3,270 | 3,340 | 3,260 | 3,270 | 3,270 | 2.788.010 |
| 19 mar 2024 | 3,360 | 3,360 | 3,270 | 3,300 | 3,300 | 2.142.500 |
| 18 mar 2024 | 3,290 | 3,410 | 3,240 | 3,370 | 3,370 | 3.777.500 |
| 15 mar 2024 | 3,290 | 3,320 | 3,240 | 3,290 | 3,290 | 2.523.000 |
| 14 mar 2024 | 3,440 | 3,460 | 3,330 | 3,340 | 3,340 | 3.657.851 |
| 13 mar 2024 | 3,550 | 3,550 | 3,410 | 3,440 | 3,440 | 2.802.750 |
| 12 mar 2024 | 3,440 | 3,540 | 3,350 | 3,520 | 3,520 | 5.630.000 |
| 11 mar 2024 | 3,290 | 3,430 | 3,280 | 3,400 | 3,400 | 4.688.750 |
| 08 mar 2024 | 3,310 | 3,380 | 3,280 | 3,290 | 3,290 | 1.755.000 |
| 07 mar 2024 | 3,430 | 3,440 | 3,230 | 3,280 | 3,280 | 3.317.500 |
| 06 mar 2024 | 3,260 | 3,420 | 3,200 | 3,410 | 3,410 | 4.350.000 |
| 05 mar 2024 | 3,310 | 3,350 | 3,220 | 3,240 | 3,240 | 5.912.750 |
| 04 mar 2024 | 3,520 | 3,520 | 3,350 | 3,410 | 3,410 | 4.511.000 |
| 01 mar 2024 | 3,440 | 3,520 | 3,400 | 3,510 | 3,510 | 2.817.500 |
| 29 feb 2024 | 3,380 | 3,520 | 3,380 | 3,430 | 3,430 | 4.055.000 |
| 28 feb 2024 | 3,490 | 3,590 | 3,380 | 3,400 | 3,400 | 6.010.000 |
| 27 feb 2024 | 3,560 | 3,620 | 3,410 | 3,570 | 3,570 | 7.949.750 |
| 26 feb 2024 | 3,340 | 3,570 | 3,340 | 3,530 | 3,530 | 10.489.000 |
| 23 feb 2024 | 3,300 | 3,340 | 3,230 | 3,300 | 3,300 | 4.972.760 |
| 22 feb 2024 | 3,260 | 3,300 | 3,190 | 3,300 | 3,300 | 4.285.000 |
| 21 feb 2024 | 3,120 | 3,300 | 3,060 | 3,260 | 3,260 | 6.483.750 |
| 20 feb 2024 | 3,150 | 3,150 | 3,060 | 3,120 | 3,120 | 1.975.760 |
| 19 feb 2024 | 3,200 | 3,200 | 3,060 | 3,090 | 3,090 | 1.672.500 |
| 16 feb 2024 | 2,950 | 3,180 | 2,920 | 3,180 | 3,180 | 2.913.500 |
| 15 feb 2024 | 3,020 | 3,020 | 2,790 | 2,920 | 2,920 | 2.040.250 |
| 14 feb 2024 | 3,050 | 3,050 | 2,830 | 2,940 | 2,940 | 2.454.594 |
| 09 feb 2024 | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | - |
| 08 feb 2024 | 3,300 | 3,300 | 3,180 | 3,210 | 3,210 | 2.080.250 |
| 07 feb 2024 | 3,200 | 3,380 | 3,160 | 3,250 | 3,250 | 10.042.189 |
| 06 feb 2024 | 3,010 | 3,230 | 2,950 | 3,190 | 3,190 | 7.724.250 |
| 05 feb 2024 | 3,040 | 3,060 | 2,910 | 2,950 | 2,950 | 6.738.575 |
| 02 feb 2024 | 3,100 | 3,230 | 3,030 | 3,100 | 3,100 | 9.405.500 |
| 01 feb 2024 | 3,060 | 3,140 | 2,980 | 3,040 | 3,040 | 2.852.500 |
| 31 ene 2024 | 3,180 | 3,180 | 3,020 | 3,060 | 3,060 | 3.281.500 |
| *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.