Mercados españoles cerrados

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
17,040+0,220 (+1,31%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 202116,90017,20016,86017,04017,04042.384.979
14 ene. 202116,96017,00016,60016,82016,82043.048.019
13 ene. 202117,10017,18016,52016,88016,88066.434.860
12 ene. 202116,60017,10016,50016,90016,900112.903.424
11 ene. 202115,68016,74015,68016,46016,460123.251.970
08 ene. 202115,38015,68015,08015,62015,620101.309.324
07 ene. 202115,24015,42014,92015,38015,380148.449.771
06 ene. 202115,68015,68015,12015,20015,200307.703.455
05 ene. 202116,30016,32015,80015,80015,800142.546.749
04 ene. 202116,70016,82016,36016,50016,50028.304.468
31 dic. 202016,88016,88016,88016,88016,880-
30 dic. 202016,64016,76016,36016,44016,44058.096.642
29 dic. 202017,12017,16016,72016,82016,82031.622.408
28 dic. 202017,44017,48017,10017,20017,20013.419.152
24 dic. 202017,30017,30017,30017,30017,300-
23 dic. 202017,30017,38017,00017,16017,16010.259.974
22 dic. 202017,48017,58017,14017,24017,24012.330.444
21 dic. 202017,60017,80017,38017,42017,42017.555.199
18 dic. 202017,72018,04017,66017,90017,90026.747.620
17 dic. 202017,66017,88017,54017,86017,86013.503.335
16 dic. 202017,58017,84017,58017,72017,72016.444.820
15 dic. 202017,82017,90017,52017,52017,52020.322.674
14 dic. 202017,64018,04017,50017,90017,90023.806.822
11 dic. 202017,62017,62017,40017,56017,56021.862.124
10 dic. 202017,26017,52017,14017,50017,50031.789.161
09 dic. 202017,86017,94017,62017,64017,64035.167.008
08 dic. 202018,40018,50017,80017,80017,80041.954.335
07 dic. 202018,68018,68018,22018,54018,54027.133.905
04 dic. 202019,12019,20018,60018,60018,60063.974.223
03 dic. 202019,12019,24018,86019,08019,08023.887.052
02 dic. 202019,28019,40018,90019,30019,30026.546.488
01 dic. 202019,00019,10018,68019,06019,06017.793.862
30 nov. 202019,40019,58018,80018,86018,86046.245.874
27 nov. 202018,80019,50018,80019,40019,40047.302.836
26 nov. 202018,50018,90018,50018,78018,78042.273.255
25 nov. 202018,28018,68018,16018,50018,50042.160.867
24 nov. 202017,72018,14017,58017,96017,96052.386.133
23 nov. 202018,28018,32017,56017,64017,64069.775.908
20 nov. 202018,98019,06018,16018,28018,28082.254.325
19 nov. 202019,28019,30018,94019,00019,00063.293.920
18 nov. 202019,12019,68019,12019,38019,38052.316.336
17 nov. 202019,72019,76019,26019,32019,32052.143.646
16 nov. 202020,40020,50019,50019,70019,70049.418.795
13 nov. 202020,95020,95020,45020,75020,75023.936.009
12 nov. 202021,90021,90020,85021,05021,05031.043.651
11 nov. 202020,95021,90020,80021,85021,85045.184.262
10 nov. 202020,70020,95020,35020,85020,85031.490.605
09 nov. 202020,60020,60020,05020,25020,25014.014.877
06 nov. 202020,00020,40020,00020,25020,25028.470.461
05 nov. 202019,42020,20019,42019,94019,94055.896.432
04 nov. 202019,44019,58019,22019,32019,3209.388.277
03 nov. 202019,32019,64019,32019,48019,48014.150.711
02 nov. 202019,46019,50019,26019,46019,46012.173.671
30 oct. 202019,26019,58019,16019,40019,40021.243.363
29 oct. 202018,84019,34018,84019,20019,20019.179.524
28 oct. 202019,28019,28018,88019,08019,08017.188.961
27 oct. 202019,68019,72019,06019,12019,12018.084.618
23 oct. 202019,70019,84019,62019,62019,62010.973.851
22 oct. 202019,42019,72019,34019,72019,72010.926.510
21 oct. 202019,48019,58019,42019,58019,58011.275.802
20 oct. 202019,52019,68019,38019,52019,52012.456.113
19 oct. 202019,70019,98019,58019,68019,68013.099.338
16 oct. 202019,40019,82019,40019,58019,58011.021.135
15 oct. 202019,76019,80019,36019,42019,42020.520.780
14 oct. 202020,50020,50019,72019,90019,90019.474.368
12 oct. 202019,90020,40019,88020,25020,25019.158.827
09 oct. 202019,92019,96019,68019,90019,90015.235.362
08 oct. 202019,92019,92019,48019,78019,78011.055.710
07 oct. 202019,66019,78019,28019,78019,78012.498.370
06 oct. 202019,46019,74019,44019,66019,66012.485.096
05 oct. 202019,78019,78019,26019,34019,3409.471.017
30 sept. 202019,34019,76019,28019,40019,40010.847.428
29 sept. 202019,48019,50019,02019,14019,14016.759.241
28 sept. 202019,22019,52019,18019,38019,38014.811.966
25 sept. 202019,78019,78019,24019,28019,28019.347.023
24 sept. 202019,56019,78019,30019,68019,68019.335.150
23 sept. 202019,50019,82019,40019,64019,64016.905.127
22 sept. 202020,00020,10019,56019,74019,74026.303.088
21 sept. 202020,60020,70020,05020,10020,10015.271.696
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. 202021,20021,25021,05021,20020,74210.647.997
10 sept. 202021,50021,50021,20021,25020,7917.225.699
09 sept. 202021,20021,40021,15021,35020,88912.258.965
08 sept. 202021,50021,55021,20021,45020,98710.295.368
07 sept. 202021,80021,80021,20021,25020,79112.292.854
04 sept. 202021,30021,55021,10021,55021,08529.025.388
03 sept. 202021,70021,95021,40021,45020,98727.849.300
02 sept. 202021,60021,75021,30021,65021,18325.233.461
01 sept. 202022,50022,60021,80021,80021,32925.323.776
31 ago. 202022,90023,10022,45022,45021,96517.385.056
28 ago. 202022,80023,05022,80022,85022,35715.265.508
27 ago. 202023,20023,25022,80022,85022,35714.731.968
26 ago. 202022,95023,30022,90023,20022,69917.521.877
25 ago. 202023,45023,45022,80022,95022,45516.451.671
24 ago. 202023,40024,15023,20023,45022,94416.998.163
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...