Mercados españoles abiertos en 5 hrs 6 min

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
23,200-0,050 (-0,22%)
A partir del 9:39AM HKT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 202023,10023,30023,10023,20023,200824.500
11 ago. 202023,25023,55023,05023,25023,25012.083.940
10 ago. 202022,75023,00022,60022,95022,9509.553.760
07 ago. 202023,10023,30022,80022,90022,90013.889.376
06 ago. 202023,30023,40022,75023,10023,10019.230.992
05 ago. 202023,45023,75023,20023,35023,35013.195.730
04 ago. 202023,50023,75023,15023,45023,45019.327.360
03 ago. 202023,40023,85023,15023,40023,4008.718.954
31 jul. 202023,60023,95023,45023,60023,60017.771.520
30 jul. 202023,40023,75023,15023,35023,35018.180.990
29 jul. 202023,10023,80023,10023,40023,4009.286.750
28 jul. 202023,80023,90023,15023,30023,30015.207.150
27 jul. 202024,00024,05023,35023,40023,40010.478.520
24 jul. 202023,80024,00023,50023,60023,60012.483.405
23 jul. 202024,10024,20023,85024,10024,10011.674.348
22 jul. 202024,90024,90024,10024,15024,15014.730.181
21 jul. 202025,00025,00024,60024,90024,90016.751.940
20 jul. 202024,15025,00024,15024,75024,7509.400.221
17 jul. 202024,35024,45024,15024,30024,30011.373.111
16 jul. 202024,45024,65024,30024,50024,5008.474.368
15 jul. 202025,10025,20024,55024,65024,6507.401.075
14 jul. 202025,15025,30024,75024,95024,9507.590.298
13 jul. 202025,60025,60024,85025,10025,1006.022.596
10 jul. 202025,70025,70025,05025,25025,25010.162.964
09 jul. 202025,75026,00025,40025,50025,5009.542.416
08 jul. 202026,00026,50025,40025,55025,55018.039.266
07 jul. 202026,75027,00025,80026,00026,00014.345.298
06 jul. 202025,95027,05025,90026,95026,95024.915.527
03 jul. 202025,45025,70025,05025,55025,55017.933.876
02 jul. 202023,70025,05023,70025,05025,05030.656.462
30 jun. 202023,90024,00023,45023,45023,4508.171.871
30 jun. 20200.57 Dividendo
29 jun. 202024,60024,60023,95024,20023,63016.659.688
26 jun. 202024,65024,80024,35024,45023,87413.195.224
24 jun. 202025,25025,30024,75024,85024,26511.213.946
23 jun. 202024,85025,35024,65025,15024,5587.675.223
22 jun. 202025,15025,15024,70025,05024,46010.483.756
19 jun. 202024,90025,35024,70025,30024,70415.879.629
18 jun. 202024,90024,90024,30024,75024,1679.679.755
17 jun. 202024,60024,90024,40024,80024,2168.997.383
16 jun. 202024,40024,80024,35024,75024,16715.250.641
15 jun. 202023,70024,35023,70023,80023,23912.820.131
12 jun. 202023,90024,30023,85024,15023,58115.888.749
11 jun. 202025,25025,30024,40024,50023,92315.201.138
10 jun. 202025,50025,55025,00025,40024,80221.334.205
09 jun. 202025,10025,50024,80025,30024,70415.386.173
08 jun. 202025,40025,40024,65024,80024,21614.429.000
05 jun. 202024,45025,00024,05025,00024,41117.213.810
04 jun. 202025,30025,30024,20024,50023,92320.116.277
03 jun. 202025,20025,40024,75024,90024,31416.195.785
02 jun. 202024,65025,20024,45025,00024,41111.580.811
01 jun. 202024,60025,20024,25024,70024,11817.921.813
29 may. 202023,50024,00023,45023,60023,04427.529.503
28 may. 202023,70024,30023,60024,05023,48415.431.038
27 may. 202024,60024,80024,05024,25023,67911.778.052
26 may. 202024,50024,85024,30024,40023,82510.440.016
25 may. 202023,65024,25023,30024,10023,5328.660.906
22 may. 202024,30024,45023,30023,65023,09329.461.736
21 may. 202025,20025,20024,55024,80024,21610.428.589
20 may. 202025,30025,30024,60024,80024,21613.397.943
19 may. 202025,60025,60024,95025,05024,46014.953.326
18 may. 202024,35025,20024,25024,70024,11817.943.004
15 may. 202024,70024,85024,15024,35023,77627.466.833
14 may. 202025,35025,40024,70024,85024,26523.518.307
13 may. 202025,40025,90025,10025,50024,89911.017.493
12 may. 202026,05026,10025,35025,40024,80215.302.715
11 may. 202026,10026,45026,00026,20025,58318.393.164
08 may. 202025,95026,55025,75025,80025,19212.749.628
07 may. 202026,35026,35025,60025,65025,04623.151.121
06 may. 202026,70027,10026,20026,35025,72921.432.160
05 may. 202027,00027,35026,50026,70026,07123.643.803
04 may. 202028,45028,45026,60026,90026,26634.078.900
29 abr. 202028,50028,50027,95028,45027,78035.308.480
28 abr. 202027,25027,95027,00027,90027,24320.429.274
27 abr. 202026,40027,25026,35026,95026,31518.360.166
24 abr. 202026,15026,35025,75026,10025,48512.177.516
23 abr. 202026,80026,85026,00026,20025,58316.815.005
22 abr. 202025,40026,30025,40026,05025,43622.874.958
21 abr. 202026,10026,15025,50025,75025,14317.598.405
20 abr. 202026,00026,55025,75026,20025,5839.967.548
17 abr. 202026,25026,55026,10026,15025,53415.160.366
16 abr. 202025,30025,95025,30025,65025,04620.960.857
15 abr. 202026,05026,25025,50025,60024,99725.124.185
14 abr. 202026,65026,85026,20026,40025,77820.763.346
09 abr. 202026,50026,90025,90026,80026,16916.855.365
08 abr. 202026,40026,45025,90026,20025,58313.857.231
07 abr. 202025,80026,30025,60026,10025,48520.254.012
06 abr. 202025,75025,75024,75025,45024,85113.534.600
03 abr. 202024,35025,05024,15025,00024,41121.937.353
02 abr. 202023,75024,30023,50024,30023,72811.847.087
01 abr. 202023,50024,40023,50023,95023,38618.569.660
31 mar. 202024,10024,35023,75024,05023,48416.815.973
30 mar. 202022,75024,00022,70023,55022,99513.751.481
27 mar. 202024,20024,20023,45023,55022,99522.751.341
26 mar. 202023,90024,10023,30023,50022,94617.095.920
25 mar. 202023,70024,30023,35024,05023,48423.283.096
24 mar. 202022,25023,25022,25023,00022,45821.800.913
23 mar. 202022,80023,35022,15022,15021,62819.638.542
20 mar. 202022,50024,20022,45023,95023,38623.478.240
19 mar. 202022,60022,95021,80022,00021,48240.138.189
*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