Mercados españoles cerrados

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
19,620-0,100 (-0,51%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202019,70019,84019,62019,62019,62010.973.850
22 oct. 202019,42019,72019,34019,72019,72010.926.510
21 oct. 202019,62019,64019,40019,58019,58011.275.800
20 oct. 202019,52019,68019,38019,52019,52012.456.110
19 oct. 202019,70019,98019,58019,68019,68013.099.330
16 oct. 202019,40019,82019,40019,58019,58011.021.130
15 oct. 202019,76019,80019,36019,42019,42020.520.780
14 oct. 202020,50020,50019,72019,90019,90019.474.360
13 oct. 202020,25020,25020,25020,25020,250-
12 oct. 202019,90020,40019,88020,25020,25019.158.820
09 oct. 202019,92019,96019,68019,90019,90015.235.360
08 oct. 202019,92019,92019,48019,78019,78011.055.710
07 oct. 202019,66019,78019,28019,78019,78012.498.370
06 oct. 202019,46019,74019,44019,66019,66012.485.090
05 oct. 202019,78019,78019,26019,34019,3409.471.017
30 sept. 202019,34019,76019,28019,40019,40010.847.420
29 sept. 202019,48019,50019,02019,14019,14016.759.240
28 sept. 202019,22019,52019,18019,38019,38014.811.960
25 sept. 202019,78019,78019,24019,28019,28019.347.020
24 sept. 202019,56019,78019,30019,68019,68019.335.150
23 sept. 202019,50019,82019,40019,64019,64016.905.120
22 sept. 202020,00020,10019,56019,74019,74026.303.080
21 sept. 202020,60020,70020,05020,10020,10015.271.690
18 sept. 202020,45020,65020,35020,35020,35048.764.410
18 sept. 20200.45 Dividendo
17 sept. 202021,25021,35020,65020,85020,40039.458.570
16 sept. 202021,35021,45021,15021,20020,74225.727.720
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. 202023,20023,25022,80022,85022,35714.731.960
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. 202023,80024,00023,50023,60023,09112.483.400
23 jul. 202024,10024,20023,85024,10023,58011.674.340
22 jul. 202024,90024,90024,10024,15023,62914.730.180
21 jul. 202025,00025,00024,60024,90024,36316.751.940
20 jul. 202024,15025,00024,15024,75024,2169.400.221
17 jul. 202024,35024,45024,15024,30023,77611.373.110
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. 202025,70025,70025,05025,25024,70510.162.960
09 jul. 202025,75026,00025,40025,50024,9509.542.416
08 jul. 202026,00026,50025,40025,55024,99918.039.260
07 jul. 202026,75027,00025,80026,00025,43914.345.290
06 jul. 202025,95027,05025,90026,95026,36824.915.520
03 jul. 202025,45025,70025,05025,55024,99917.933.876
02 jul. 202023,70025,05023,70025,05024,50930.656.460
30 jun. 202023,90024,00023,45023,45022,9448.171.871
30 jun. 20200.57 Dividendo
29 jun. 202024,60024,60023,95024,20023,12016.659.680
26 jun. 202024,65024,80024,35024,45023,35913.195.220
24 jun. 202025,25025,30024,75024,85023,74111.213.940
23 jun. 202024,85025,35024,65025,15024,0287.675.223
22 jun. 202025,15025,15024,70025,05023,93210.483.750
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. 202024,40024,80024,35024,75023,64515.250.640
15 jun. 202023,70024,35023,70023,80022,73812.820.130
12 jun. 202023,90024,30023,85024,15023,07215.888.740
11 jun. 202025,25025,30024,40024,50023,40715.201.130
10 jun. 202025,50025,55025,00025,40024,26621.334.200
09 jun. 202025,10025,50024,80025,30024,17115.386.170
08 jun. 202025,40025,40024,65024,80023,69314.429.000
05 jun. 202024,45025,00024,05025,00023,88417.213.810
04 jun. 202025,30025,30024,20024,50023,40720.116.270
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...