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
59.413,19 +413,79 (+0,70%)
Sany Heavy Equipment International Holdings Company Limited (0631.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,950 | 5,070 | 4,950 | 5,050 | 5,050 | 7.479.682 |
| 25 abr 2024 | 5,100 | 5,230 | 4,950 | 4,980 | 4,980 | 7.441.460 |
| 24 abr 2024 | 5,040 | 5,150 | 4,990 | 5,050 | 5,050 | 12.721.277 |
| 23 abr 2024 | 5,150 | 5,160 | 4,990 | 4,990 | 4,990 | 8.710.164 |
| 22 abr 2024 | 5,400 | 5,450 | 5,130 | 5,150 | 5,150 | 10.584.077 |
| 19 abr 2024 | 5,340 | 5,500 | 5,230 | 5,430 | 5,430 | 14.753.620 |
| 18 abr 2024 | 5,290 | 5,410 | 5,190 | 5,340 | 5,340 | 8.109.631 |
| 17 abr 2024 | 5,100 | 5,380 | 5,010 | 5,290 | 5,290 | 11.261.798 |
| 16 abr 2024 | 5,140 | 5,220 | 4,950 | 5,100 | 5,100 | 15.099.201 |
| 15 abr 2024 | 5,070 | 5,290 | 4,940 | 5,140 | 5,140 | 17.858.793 |
| 12 abr 2024 | 5,390 | 5,470 | 5,050 | 5,160 | 5,160 | 21.434.803 |
| 11 abr 2024 | 5,050 | 5,520 | 5,050 | 5,380 | 5,380 | 27.180.620 |
| 10 abr 2024 | 5,300 | 5,450 | 5,110 | 5,270 | 5,270 | 34.662.473 |
| 09 abr 2024 | 5,100 | 5,350 | 5,010 | 5,300 | 5,300 | 30.201.000 |
| 08 abr 2024 | 4,350 | 5,250 | 4,350 | 5,000 | 5,000 | 51.205.433 |
| 05 abr 2024 | 4,250 | 4,360 | 3,980 | 4,320 | 4,320 | 12.991.581 |
| 03 abr 2024 | 4,660 | 4,670 | 4,220 | 4,250 | 4,250 | 34.060.000 |
| 02 abr 2024 | 5,030 | 5,300 | 4,610 | 4,650 | 4,650 | 39.631.828 |
| 28 mar 2024 | 5,400 | 5,400 | 4,960 | 5,030 | 5,030 | 36.176.712 |
| 27 mar 2024 | 5,760 | 5,840 | 5,480 | 5,680 | 5,680 | 8.806.664 |
| 26 mar 2024 | 5,500 | 5,810 | 5,480 | 5,740 | 5,740 | 12.244.000 |
| 25 mar 2024 | 5,330 | 5,670 | 5,290 | 5,500 | 5,500 | 5.502.600 |
| 22 mar 2024 | 5,470 | 5,470 | 5,300 | 5,330 | 5,330 | 5.491.758 |
| 21 mar 2024 | 5,310 | 5,510 | 5,310 | 5,430 | 5,430 | 5.347.070 |
| 20 mar 2024 | 5,470 | 5,470 | 5,310 | 5,360 | 5,360 | 5.200.026 |
| 19 mar 2024 | 5,610 | 5,620 | 5,420 | 5,420 | 5,420 | 5.544.047 |
| 18 mar 2024 | 5,460 | 5,760 | 5,400 | 5,690 | 5,690 | 7.223.115 |
| 15 mar 2024 | 5,630 | 5,640 | 5,370 | 5,460 | 5,460 | 8.680.555 |
| 14 mar 2024 | 5,550 | 5,840 | 5,550 | 5,640 | 5,640 | 8.663.000 |
| 13 mar 2024 | 5,840 | 5,860 | 5,530 | 5,550 | 5,550 | 9.902.528 |
| 12 mar 2024 | 5,860 | 5,920 | 5,780 | 5,840 | 5,840 | 6.365.169 |
| 11 mar 2024 | 6,090 | 6,090 | 5,810 | 5,860 | 5,860 | 9.881.083 |
| 08 mar 2024 | 6,010 | 6,160 | 5,960 | 6,030 | 6,030 | 3.730.000 |
| 07 mar 2024 | 6,250 | 6,280 | 5,960 | 6,010 | 6,010 | 8.953.056 |
| 06 mar 2024 | 6,000 | 6,260 | 5,890 | 6,230 | 6,230 | 11.155.848 |
| 05 mar 2024 | 6,080 | 6,210 | 5,890 | 5,920 | 5,920 | 7.463.387 |
| 04 mar 2024 | 6,000 | 6,350 | 6,000 | 6,050 | 6,050 | 13.522.000 |
| 01 mar 2024 | 6,080 | 6,100 | 5,840 | 6,050 | 6,050 | 7.743.160 |
| 29 feb 2024 | 5,700 | 6,150 | 5,600 | 6,080 | 6,080 | 20.791.707 |
| 28 feb 2024 | 6,030 | 6,070 | 5,620 | 5,660 | 5,660 | 11.104.000 |
| 27 feb 2024 | 6,280 | 6,280 | 5,810 | 6,090 | 6,090 | 12.718.215 |
| 26 feb 2024 | 5,600 | 6,490 | 5,600 | 6,290 | 6,290 | 26.643.392 |
| 23 feb 2024 | 5,720 | 5,760 | 5,460 | 5,510 | 5,510 | 9.018.000 |
| 22 feb 2024 | 5,880 | 5,880 | 5,640 | 5,720 | 5,720 | 5.772.000 |
| 21 feb 2024 | 5,850 | 5,910 | 5,710 | 5,770 | 5,770 | 6.402.687 |
| 20 feb 2024 | 5,990 | 6,010 | 5,760 | 5,920 | 5,920 | 5.823.000 |
| 19 feb 2024 | 5,900 | 6,060 | 5,700 | 5,990 | 5,990 | 9.506.000 |
| 16 feb 2024 | 5,300 | 5,850 | 5,270 | 5,830 | 5,830 | 3.156.500 |
| 15 feb 2024 | 5,370 | 5,410 | 5,200 | 5,340 | 5,340 | 3.707.000 |
| 14 feb 2024 | 5,380 | 5,470 | 5,330 | 5,400 | 5,400 | 2.837.099 |
| 09 feb 2024 | 5,410 | 5,410 | 5,410 | 5,410 | 5,410 | - |
| 08 feb 2024 | 5,410 | 5,500 | 5,370 | 5,480 | 5,480 | 2.460.912 |
| 07 feb 2024 | 5,550 | 5,650 | 5,320 | 5,410 | 5,410 | 4.271.500 |
| 06 feb 2024 | 5,160 | 5,450 | 5,130 | 5,420 | 5,420 | 6.864.000 |
| 05 feb 2024 | 4,900 | 5,220 | 4,880 | 5,210 | 5,210 | 6.240.290 |
| 02 feb 2024 | 5,100 | 5,440 | 5,100 | 5,250 | 5,250 | 4.894.382 |
| 01 feb 2024 | 5,000 | 5,310 | 4,990 | 5,220 | 5,220 | 7.064.499 |
| 31 ene 2024 | 5,170 | 5,220 | 5,000 | 5,070 | 5,070 | 5.276.000 |
| 30 ene 2024 | 5,360 | 5,360 | 5,150 | 5,170 | 5,170 | 4.270.378 |
| 29 ene 2024 | 5,430 | 5,590 | 5,300 | 5,370 | 5,370 | 4.331.000 |
| 26 ene 2024 | 5,630 | 5,650 | 5,330 | 5,430 | 5,430 | 5.314.300 |
| 25 ene 2024 | 5,750 | 5,760 | 5,540 | 5,610 | 5,610 | 5.337.041 |
| 24 ene 2024 | 5,630 | 5,750 | 5,480 | 5,730 | 5,730 | 5.310.741 |
| 23 ene 2024 | 5,590 | 5,600 | 5,270 | 5,540 | 5,540 | 5.139.761 |
| 22 ene 2024 | 5,760 | 5,790 | 5,280 | 5,450 | 5,450 | 9.424.806 |
| 19 ene 2024 | 5,730 | 6,160 | 5,630 | 5,760 | 5,760 | 4.732.222 |
| 18 ene 2024 | 6,160 | 6,290 | 5,860 | 6,030 | 6,030 | 5.306.664 |
| 17 ene 2024 | 6,010 | 6,250 | 5,690 | 6,060 | 6,060 | 6.770.911 |
| 16 ene 2024 | 6,490 | 6,530 | 6,140 | 6,210 | 6,210 | 4.861.000 |
| 15 ene 2024 | 6,730 | 6,730 | 6,730 | 6,730 | 6,730 | - |
| 12 ene 2024 | 6,790 | 6,970 | 6,610 | 6,760 | 6,760 | 3.755.121 |
| 11 ene 2024 | 6,990 | 7,010 | 6,710 | 6,860 | 6,860 | 2.843.792 |
| 10 ene 2024 | 7,000 | 7,080 | 6,900 | 6,940 | 6,940 | 3.535.552 |
| 09 ene 2024 | 7,100 | 7,110 | 6,970 | 7,040 | 7,040 | 3.327.500 |
| 08 ene 2024 | 7,240 | 7,240 | 7,000 | 7,100 | 7,100 | 4.616.920 |
| 05 ene 2024 | 7,450 | 7,450 | 7,070 | 7,100 | 7,100 | 3.274.000 |
| 04 ene 2024 | 7,280 | 7,470 | 7,100 | 7,310 | 7,310 | 3.562.313 |
| 03 ene 2024 | 7,450 | 7,590 | 7,160 | 7,290 | 7,290 | 3.209.000 |
| 02 ene 2024 | 7,670 | 7,720 | 7,400 | 7,450 | 7,450 | 2.880.816 |
| 29 dic 2023 | 7,460 | 7,650 | 7,240 | 7,550 | 7,550 | 4.814.346 |
| 28 dic 2023 | 7,020 | 7,650 | 7,020 | 7,530 | 7,530 | 5.232.000 |
| 27 dic 2023 | 7,150 | 7,330 | 7,020 | 7,100 | 7,100 | 1.903.160 |
| 22 dic 2023 | 7,100 | 7,610 | 7,050 | 7,090 | 7,090 | 1.199.000 |
| 21 dic 2023 | 7,090 | 7,200 | 7,000 | 7,140 | 7,140 | 1.306.757 |
| 20 dic 2023 | 6,960 | 7,250 | 6,910 | 7,100 | 7,100 | 1.530.000 |
| 19 dic 2023 | 7,140 | 7,170 | 7,000 | 7,100 | 7,100 | 2.247.500 |
| 18 dic 2023 | 7,460 | 7,460 | 7,100 | 7,150 | 7,150 | 2.876.562 |
| 15 dic 2023 | 7,550 | 7,600 | 7,270 | 7,430 | 7,430 | 4.141.000 |
| 14 dic 2023 | 7,360 | 7,410 | 7,040 | 7,150 | 7,150 | 2.756.500 |
| 13 dic 2023 | 7,430 | 7,510 | 7,060 | 7,150 | 7,150 | 2.893.940 |
| 12 dic 2023 | 7,680 | 7,680 | 7,180 | 7,570 | 7,570 | 4.390.738 |
| 11 dic 2023 | 7,320 | 7,370 | 7,070 | 7,330 | 7,330 | 2.856.785 |
| 08 dic 2023 | 7,490 | 7,500 | 7,270 | 7,340 | 7,340 | 2.052.000 |
| 07 dic 2023 | 7,620 | 7,620 | 7,220 | 7,390 | 7,390 | 3.065.229 |
| 06 dic 2023 | 7,500 | 7,580 | 7,470 | 7,580 | 7,580 | 2.543.545 |
| 05 dic 2023 | 7,790 | 7,790 | 7,400 | 7,500 | 7,500 | 3.420.017 |
| 04 dic 2023 | 7,900 | 7,910 | 7,700 | 7,770 | 7,770 | 2.329.986 |
| 01 dic 2023 | 8,120 | 8,120 | 7,850 | 7,910 | 7,910 | 1.458.000 |
| 30 nov 2023 | 7,930 | 8,210 | 7,930 | 8,120 | 8,120 | 7.744.083 |
| 29 nov 2023 | 8,400 | 8,400 | 8,000 | 8,140 | 8,140 | 4.778.276 |
| *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.