Mercados españoles cerrados en 8 hrs 19 min

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
20,200-0,150 (-0,74%)
A partir del 2:56PM HKT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 202020,60020,70020,15020,20020,2007.954.171
18 sept. 202020,45020,65020,35020,35020,35048.764.413
18 sept. 20200.45 Dividendo
17 sept. 202021,25021,35020,65020,85020,40039.458.573
16 sept. 202021,35021,45021,15021,20020,74225.727.725
15 sept. 202021,25021,80021,15021,35020,88919.240.780
14 sept. 202021,05021,35021,05021,20020,7426.870.706
11 sept. 202021,20021,25021,05021,20020,74210.647.990
10 sept. 202021,50021,50021,20021,25020,7917.225.699
09 sept. 202021,20021,40021,15021,35020,88912.258.960
08 sept. 202021,50021,55021,20021,45020,98710.295.360
07 sept. 202021,80021,80021,20021,25020,79112.292.850
04 sept. 202021,30021,55021,10021,55021,08529.025.380
03 sept. 202021,70021,95021,40021,45020,98727.849.300
02 sept. 202021,60021,75021,30021,65021,18325.233.460
01 sept. 202022,50022,60021,80021,80021,32925.323.770
31 ago. 202022,90023,10022,45022,45021,96517.385.050
28 ago. 202022,80023,05022,80022,85022,35715.265.500
27 ago. 202023,20023,25022,80022,85022,35714.731.968
26 ago. 202022,95023,30022,90023,20022,69917.521.870
25 ago. 202023,45023,45022,80022,95022,45516.451.670
24 ago. 202023,40024,15023,20023,45022,94416.998.160
21 ago. 202023,10023,30023,05023,25022,7489.485.381
20 ago. 202023,20023,30022,85023,10022,60111.974.330
19 ago. 202023,50023,90023,10023,45022,9448.805.893
18 ago. 202023,45023,45023,10023,40022,89513.430.980
17 ago. 202023,30023,65022,85023,40022,89517.224.250
14 ago. 202023,20023,75023,20023,65023,14015.542.640
13 ago. 202023,30023,55023,10023,40022,8959.208.035
12 ago. 202023,10023,30022,80023,25022,74818.540.140
11 ago. 202023,25023,55023,05023,25022,74812.083.940
10 ago. 202022,75023,00022,60022,95022,4559.553.760
07 ago. 202023,10023,30022,80022,90022,40613.889.370
06 ago. 202023,30023,40022,75023,10022,60119.230.990
05 ago. 202023,45023,75023,20023,35022,84613.195.730
04 ago. 202023,50023,75023,15023,45022,94419.327.360
03 ago. 202023,40023,85023,15023,40022,8958.718.954
31 jul. 202023,60023,95023,45023,60023,09117.771.520
30 jul. 202023,40023,75023,15023,35022,84618.180.990
29 jul. 202023,10023,80023,10023,40022,8959.286.750
28 jul. 202023,80023,90023,15023,30022,79715.207.150
27 jul. 202024,00024,05023,35023,40022,89510.478.520
24 jul. 202023,80024,00023,50023,60023,09112.483.405
23 jul. 202024,10024,20023,85024,10023,58011.674.348
22 jul. 202024,90024,90024,10024,15023,62914.730.181
21 jul. 202025,00025,00024,60024,90024,36316.751.940
20 jul. 202024,15025,00024,15024,75024,2169.400.221
17 jul. 202024,35024,45024,15024,30023,77611.373.111
16 jul. 202024,45024,65024,30024,50023,9718.474.368
15 jul. 202025,10025,20024,55024,65024,1187.401.075
14 jul. 202025,15025,30024,75024,95024,4127.590.298
13 jul. 202025,60025,60024,85025,10024,5586.022.596
10 jul. 202025,70025,70025,05025,25024,70510.162.964
09 jul. 202025,75026,00025,40025,50024,9509.542.416
08 jul. 202026,00026,50025,40025,55024,99918.039.266
07 jul. 202026,75027,00025,80026,00025,43914.345.298
06 jul. 202025,95027,05025,90026,95026,36824.915.527
03 jul. 202025,45025,70025,05025,55024,99917.933.876
02 jul. 202023,70025,05023,70025,05024,50930.656.462
30 jun. 202023,90024,00023,45023,45022,9448.171.871
30 jun. 20200.57 Dividendo
29 jun. 202024,60024,60023,95024,20023,12016.659.688
26 jun. 202024,65024,80024,35024,45023,35913.195.224
24 jun. 202025,25025,30024,75024,85023,74111.213.946
23 jun. 202024,85025,35024,65025,15024,0287.675.223
22 jun. 202025,15025,15024,70025,05023,93210.483.756
19 jun. 202024,90025,35024,70025,30024,17115.879.629
18 jun. 202024,90024,90024,30024,75023,6459.679.755
17 jun. 202024,60024,90024,40024,80023,6938.997.383
16 jun. 202024,40024,80024,35024,75023,64515.250.641
15 jun. 202023,70024,35023,70023,80022,73812.820.131
12 jun. 202023,90024,30023,85024,15023,07215.888.749
11 jun. 202025,25025,30024,40024,50023,40715.201.138
10 jun. 202025,50025,55025,00025,40024,26621.334.205
09 jun. 202025,10025,50024,80025,30024,17115.386.173
08 jun. 202025,40025,40024,65024,80023,69314.429.000
05 jun. 202024,45025,00024,05025,00023,88417.213.810
04 jun. 202025,30025,30024,20024,50023,40720.116.277
03 jun. 202025,20025,40024,75024,90023,78916.195.785
02 jun. 202024,65025,20024,45025,00023,88411.580.811
01 jun. 202024,60025,20024,25024,70023,59817.921.813
29 may. 202023,50024,00023,45023,60022,54727.529.503
28 may. 202023,70024,30023,60024,05022,97715.431.038
27 may. 202024,60024,80024,05024,25023,16811.778.052
26 may. 202024,50024,85024,30024,40023,31110.440.016
25 may. 202023,65024,25023,30024,10023,0248.660.906
22 may. 202024,30024,45023,30023,65022,59529.461.736
21 may. 202025,20025,20024,55024,80023,69310.428.589
20 may. 202025,30025,30024,60024,80023,69313.397.943
19 may. 202025,60025,60024,95025,05023,93214.953.326
18 may. 202024,35025,20024,25024,70023,59817.943.004
15 may. 202024,70024,85024,15024,35023,26327.466.833
14 may. 202025,35025,40024,70024,85023,74123.518.307
13 may. 202025,40025,90025,10025,50024,36211.017.493
12 may. 202026,05026,10025,35025,40024,26615.302.715
11 may. 202026,10026,45026,00026,20025,03118.393.164
08 may. 202025,95026,55025,75025,80024,64912.749.628
07 may. 202026,35026,35025,60025,65024,50523.151.121
06 may. 202026,70027,10026,20026,35025,17421.432.160
05 may. 202027,00027,35026,50026,70025,50823.643.803
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines