Mercados españoles cerrados en 1 hr 27 mins
IBEX 35
10.876,70 +4,70 (+0,04%) Euro Stoxx 50
4.930,49 +39,88 (+0,82%) Dólar/Euro
1,0786 +0,0059 (+0,55%) Petróleo Brent
83,00 -0,03 (-0,04%) Oro
2.300,40 -9,20 (-0,40%) Bitcoin EUR
57.279,34 +3.145,39 (+5,81%)
Shougang Fushan Resources Group Limited (0639.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,920 | 2,980 | 2,890 | 2,940 | 2,940 | 5.702.210 |
| 02 may 2024 | 3,020 | 3,020 | 2,870 | 2,870 | 2,870 | 9.154.686 |
| 30 abr 2024 | 2,950 | 3,030 | 2,910 | 2,990 | 2,990 | 8.622.113 |
| 29 abr 2024 | 2,930 | 2,940 | 2,880 | 2,930 | 2,930 | 3.009.469 |
| 26 abr 2024 | 2,960 | 3,000 | 2,900 | 2,920 | 2,920 | 8.401.015 |
| 25 abr 2024 | 2,930 | 2,970 | 2,900 | 2,950 | 2,950 | 5.772.825 |
| 24 abr 2024 | 2,920 | 2,940 | 2,880 | 2,900 | 2,900 | 3.262.064 |
| 23 abr 2024 | 3,000 | 3,000 | 2,900 | 2,920 | 2,920 | 6.919.159 |
| 22 abr 2024 | 3,120 | 3,120 | 2,950 | 2,980 | 2,980 | 11.079.744 |
| 19 abr 2024 | 3,110 | 3,190 | 3,110 | 3,120 | 3,120 | 6.530.759 |
| 18 abr 2024 | 3,050 | 3,160 | 3,050 | 3,110 | 3,110 | 11.154.967 |
| 17 abr 2024 | 2,970 | 3,090 | 2,950 | 3,060 | 3,060 | 6.211.500 |
| 16 abr 2024 | 3,030 | 3,120 | 2,980 | 2,980 | 2,980 | 5.970.000 |
| 15 abr 2024 | 2,920 | 3,050 | 2,890 | 3,030 | 3,030 | 7.186.600 |
| 12 abr 2024 | 2,940 | 3,020 | 2,930 | 2,950 | 2,950 | 6.074.600 |
| 11 abr 2024 | 2,970 | 3,010 | 2,920 | 2,970 | 2,970 | 5.424.836 |
| 10 abr 2024 | 3,010 | 3,050 | 2,950 | 2,980 | 2,980 | 4.402.000 |
| 09 abr 2024 | 2,960 | 3,000 | 2,920 | 2,990 | 2,990 | 3.941.739 |
| 08 abr 2024 | 2,840 | 2,960 | 2,830 | 2,930 | 2,930 | 8.255.324 |
| 05 abr 2024 | 2,880 | 2,890 | 2,790 | 2,830 | 2,830 | 8.848.051 |
| 03 abr 2024 | 2,750 | 2,890 | 2,710 | 2,880 | 2,880 | 19.913.456 |
| 02 abr 2024 | 2,680 | 2,780 | 2,670 | 2,740 | 2,740 | 15.582.838 |
| 28 mar 2024 | 2,720 | 2,760 | 2,640 | 2,680 | 2,680 | 19.770.228 |
| 27 mar 2024 | 2,760 | 2,820 | 2,750 | 2,770 | 2,770 | 10.118.540 |
| 26 mar 2024 | 2,960 | 2,960 | 2,770 | 2,790 | 2,790 | 10.054.000 |
| 25 mar 2024 | 2,940 | 2,990 | 2,920 | 2,920 | 2,920 | 4.164.045 |
| 22 mar 2024 | 2,950 | 3,000 | 2,930 | 2,960 | 2,960 | 6.223.114 |
| 21 mar 2024 | 2,950 | 3,000 | 2,940 | 2,970 | 2,970 | 5.006.521 |
| 20 mar 2024 | 2,950 | 2,970 | 2,900 | 2,950 | 2,950 | 4.066.379 |
| 19 mar 2024 | 2,910 | 2,970 | 2,910 | 2,950 | 2,950 | 4.211.209 |
| 18 mar 2024 | 2,990 | 2,990 | 2,910 | 2,920 | 2,920 | 6.469.800 |
| 15 mar 2024 | 3,060 | 3,080 | 2,980 | 2,990 | 2,990 | 9.770.211 |
| 14 mar 2024 | 3,200 | 3,230 | 3,040 | 3,080 | 3,080 | 19.766.000 |
| 13 mar 2024 | 3,200 | 3,280 | 3,190 | 3,200 | 3,200 | 5.075.085 |
| 12 mar 2024 | 3,200 | 3,200 | 3,130 | 3,180 | 3,180 | 7.349.200 |
| 11 mar 2024 | 3,320 | 3,320 | 3,160 | 3,180 | 3,180 | 9.119.645 |
| 08 mar 2024 | 3,350 | 3,350 | 3,260 | 3,300 | 3,300 | 6.291.952 |
| 07 mar 2024 | 3,280 | 3,390 | 3,300 | 3,320 | 3,320 | 5.885.929 |
| 06 mar 2024 | 3,350 | 3,350 | 3,270 | 3,290 | 3,290 | 5.826.174 |
| 05 mar 2024 | 3,370 | 3,400 | 3,290 | 3,310 | 3,310 | 9.149.468 |
| 04 mar 2024 | 3,290 | 3,380 | 3,250 | 3,360 | 3,360 | 12.890.710 |
| 01 mar 2024 | 3,200 | 3,310 | 3,200 | 3,270 | 3,270 | 3.746.000 |
| 29 feb 2024 | 3,160 | 3,290 | 3,160 | 3,260 | 3,260 | 14.862.000 |
| 28 feb 2024 | 3,180 | 3,230 | 3,130 | 3,220 | 3,220 | 6.726.000 |
| 27 feb 2024 | 3,250 | 3,260 | 3,120 | 3,200 | 3,200 | 7.340.102 |
| 26 feb 2024 | 3,230 | 3,300 | 3,180 | 3,190 | 3,190 | 8.676.800 |
| 23 feb 2024 | 3,370 | 3,370 | 3,190 | 3,210 | 3,210 | 10.513.040 |
| 22 feb 2024 | 3,110 | 3,380 | 3,050 | 3,370 | 3,370 | 30.063.504 |
| 21 feb 2024 | 3,090 | 3,220 | 3,070 | 3,110 | 3,110 | 11.190.093 |
| 20 feb 2024 | 3,110 | 3,150 | 3,070 | 3,120 | 3,120 | 7.785.100 |
| 19 feb 2024 | 3,020 | 3,180 | 3,010 | 3,160 | 3,160 | 13.795.494 |
| 16 feb 2024 | 3,000 | 3,050 | 3,000 | 3,020 | 3,020 | 1.499.500 |
| 15 feb 2024 | 3,020 | 3,020 | 2,940 | 2,980 | 2,980 | 3.258.000 |
| 14 feb 2024 | 3,060 | 3,060 | 2,970 | 3,040 | 3,040 | 3.584.000 |
| 09 feb 2024 | 3,120 | 3,120 | 3,040 | 3,060 | 3,060 | 1.032.000 |
| 08 feb 2024 | 3,150 | 3,150 | 3,030 | 3,070 | 3,070 | 4.693.000 |
| 07 feb 2024 | 3,160 | 3,170 | 3,070 | 3,110 | 3,110 | 7.599.993 |
| 06 feb 2024 | 3,040 | 3,110 | 3,000 | 3,110 | 3,110 | 11.863.469 |
| 05 feb 2024 | 3,060 | 3,060 | 2,960 | 3,010 | 3,010 | 6.799.365 |
| 02 feb 2024 | 3,100 | 3,110 | 3,010 | 3,060 | 3,060 | 9.781.700 |
| 01 feb 2024 | 3,050 | 3,110 | 3,020 | 3,100 | 3,100 | 10.284.000 |
| 31 ene 2024 | 3,040 | 3,140 | 3,010 | 3,090 | 3,090 | 10.739.000 |
| 30 ene 2024 | 3,160 | 3,200 | 3,050 | 3,070 | 3,070 | 7.880.000 |
| 29 ene 2024 | 3,230 | 3,280 | 3,140 | 3,220 | 3,220 | 9.878.995 |
| 26 ene 2024 | 3,220 | 3,300 | 3,190 | 3,240 | 3,240 | 10.999.957 |
| 25 ene 2024 | 3,080 | 3,230 | 3,080 | 3,220 | 3,220 | 19.838.597 |
| 24 ene 2024 | 2,910 | 3,130 | 2,910 | 3,130 | 3,130 | 10.022.103 |
| 23 ene 2024 | 2,980 | 2,980 | 2,890 | 2,960 | 2,960 | 6.493.644 |
| 22 ene 2024 | 2,940 | 3,000 | 2,910 | 2,930 | 2,930 | 5.821.627 |
| 19 ene 2024 | 3,050 | 3,060 | 2,910 | 2,980 | 2,980 | 5.542.000 |
| 18 ene 2024 | 2,990 | 3,080 | 2,920 | 3,040 | 3,040 | 11.519.002 |
| 17 ene 2024 | 3,130 | 3,160 | 3,000 | 3,020 | 3,020 | 7.700.837 |
| 16 ene 2024 | 3,130 | 3,180 | 3,120 | 3,160 | 3,160 | 6.872.000 |
| 15 ene 2024 | 3,050 | 3,190 | 3,020 | 3,160 | 3,160 | 15.736.386 |
| 12 ene 2024 | 2,940 | 3,040 | 2,940 | 3,020 | 3,020 | 4.029.952 |
| 11 ene 2024 | 2,990 | 3,010 | 2,950 | 2,970 | 2,970 | 3.045.328 |
| 10 ene 2024 | 3,010 | 3,100 | 2,970 | 3,020 | 3,020 | 7.050.400 |
| 09 ene 2024 | 2,990 | 2,990 | 2,900 | 2,970 | 2,970 | 4.280.000 |
| 08 ene 2024 | 3,050 | 3,050 | 2,920 | 2,970 | 2,970 | 5.083.881 |
| 05 ene 2024 | 3,060 | 3,060 | 2,980 | 3,020 | 3,020 | 10.076.895 |
| 04 ene 2024 | 3,120 | 3,110 | 3,020 | 3,040 | 3,040 | 7.820.300 |
| 03 ene 2024 | 3,000 | 3,130 | 3,000 | 3,100 | 3,100 | 16.455.759 |
| 02 ene 2024 | 2,890 | 3,010 | 2,820 | 3,000 | 3,000 | 10.721.261 |
| 29 dic 2023 | 2,890 | 2,890 | 2,810 | 2,880 | 2,880 | 3.707.262 |
| 28 dic 2023 | 2,820 | 2,880 | 2,790 | 2,860 | 2,860 | 12.963.423 |
| 27 dic 2023 | 2,800 | 2,830 | 2,770 | 2,830 | 2,830 | 10.048.000 |
| 22 dic 2023 | 2,770 | 2,820 | 2,760 | 2,800 | 2,800 | 4.178.000 |
| 21 dic 2023 | 2,720 | 2,760 | 2,710 | 2,760 | 2,760 | 1.576.005 |
| 20 dic 2023 | 2,750 | 2,790 | 2,720 | 2,750 | 2,750 | 2.754.314 |
| 19 dic 2023 | 2,770 | 2,770 | 2,700 | 2,750 | 2,750 | 3.210.000 |
| 18 dic 2023 | 2,740 | 2,790 | 2,740 | 2,770 | 2,770 | 2.970.000 |
| 15 dic 2023 | 2,630 | 2,800 | 2,630 | 2,740 | 2,740 | 6.709.869 |
| 14 dic 2023 | 2,680 | 2,710 | 2,640 | 2,670 | 2,670 | 2.026.000 |
| 13 dic 2023 | 2,790 | 2,790 | 2,540 | 2,680 | 2,680 | 10.217.100 |
| 12 dic 2023 | 2,780 | 2,820 | 2,740 | 2,800 | 2,800 | 3.009.194 |
| 11 dic 2023 | 2,760 | 2,810 | 2,710 | 2,800 | 2,800 | 2.877.935 |
| 08 dic 2023 | 2,770 | 2,790 | 2,760 | 2,790 | 2,790 | 3.237.587 |
| 07 dic 2023 | 2,750 | 2,810 | 2,750 | 2,770 | 2,770 | 7.417.315 |
| 06 dic 2023 | 2,790 | 2,820 | 2,740 | 2,810 | 2,810 | 2.614.013 |
| 05 dic 2023 | 2,790 | 2,820 | 2,760 | 2,790 | 2,790 | 3.502.189 |
| *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.