Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
10.966,40 -25,90 (-0,24%) Euro Stoxx 50
4.874,92 +35,78 (+0,74%) Dólar/Euro
1,0719 +0,0010 (+0,10%) Petróleo Brent
83,23 +0,61 (+0,74%) Oro
2.334,90 -14,20 (-0,60%) Bitcoin EUR
60.880,70 -1.364,84 (-2,19%)
TravelSky Technology Limited (0696.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 10,700 | 10,720 | 10,360 | 10,360 | 10,360 | 1.003.000 |
| 14 jun 2024 | 10,500 | 11,380 | 10,280 | 10,540 | 10,540 | 14.319.456 |
| 13 jun 2024 | 10,580 | 10,760 | 10,280 | 10,500 | 10,500 | 3.692.523 |
| 12 jun 2024 | 10,300 | 10,580 | 10,160 | 10,460 | 10,460 | 2.785.000 |
| 11 jun 2024 | 10,620 | 10,620 | 10,060 | 10,280 | 10,280 | 3.215.739 |
| 07 jun 2024 | 10,740 | 11,000 | 10,620 | 10,620 | 10,620 | 2.135.500 |
| 06 jun 2024 | 10,700 | 10,880 | 10,560 | 10,680 | 10,680 | 1.443.000 |
| 05 jun 2024 | 10,800 | 11,140 | 10,520 | 10,600 | 10,600 | 2.360.500 |
| 04 jun 2024 | 10,340 | 10,780 | 10,100 | 10,720 | 10,720 | 2.707.074 |
| 03 jun 2024 | 10,420 | 10,480 | 10,180 | 10,320 | 10,320 | 2.117.726 |
| 31 may 2024 | 10,380 | 10,620 | 10,200 | 10,260 | 10,260 | 11.579.795 |
| 30 may 2024 | 10,480 | 10,700 | 10,200 | 10,260 | 10,260 | 2.405.000 |
| 29 may 2024 | 10,480 | 10,620 | 10,360 | 10,480 | 10,480 | 3.330.353 |
| 28 may 2024 | 10,780 | 11,020 | 10,500 | 10,560 | 10,560 | 1.244.490 |
| 27 may 2024 | 10,340 | 10,860 | 10,300 | 10,800 | 10,800 | 2.496.570 |
| 24 may 2024 | 10,640 | 10,680 | 10,380 | 10,540 | 10,540 | 3.724.000 |
| 23 may 2024 | 10,940 | 10,980 | 10,680 | 10,740 | 10,740 | 2.708.600 |
| 22 may 2024 | 11,280 | 11,320 | 10,980 | 11,060 | 11,060 | 2.183.476 |
| 21 may 2024 | 11,380 | 11,400 | 11,080 | 11,180 | 11,180 | 4.092.090 |
| 20 may 2024 | 11,800 | 12,000 | 11,260 | 11,380 | 11,380 | 4.120.130 |
| 17 may 2024 | 11,200 | 11,760 | 11,200 | 11,660 | 11,660 | 5.047.369 |
| 16 may 2024 | 11,140 | 11,560 | 11,020 | 11,220 | 11,220 | 5.188.566 |
| 14 may 2024 | 11,400 | 11,480 | 10,920 | 11,140 | 11,140 | 7.552.808 |
| 13 may 2024 | 10,820 | 11,460 | 10,780 | 11,400 | 11,400 | 4.798.600 |
| 10 may 2024 | 10,560 | 11,060 | 10,520 | 10,920 | 10,920 | 4.388.502 |
| 09 may 2024 | 10,220 | 10,580 | 10,220 | 10,480 | 10,480 | 4.369.202 |
| 08 may 2024 | 10,320 | 10,660 | 10,240 | 10,340 | 10,340 | 2.694.600 |
| 07 may 2024 | 10,820 | 10,820 | 10,260 | 10,360 | 10,360 | 5.325.100 |
| 06 may 2024 | 10,900 | 10,900 | 10,260 | 10,700 | 10,700 | 6.026.103 |
| 03 may 2024 | 10,600 | 10,760 | 10,420 | 10,600 | 10,600 | 2.550.234 |
| 02 may 2024 | 9,960 | 10,500 | 9,960 | 10,480 | 10,480 | 3.171.852 |
| 30 abr 2024 | 10,360 | 10,500 | 10,160 | 10,240 | 10,240 | 5.163.315 |
| 29 abr 2024 | 10,740 | 11,020 | 10,300 | 10,440 | 10,440 | 5.876.000 |
| 26 abr 2024 | 10,240 | 10,940 | 10,120 | 10,740 | 10,740 | 10.974.900 |
| 25 abr 2024 | 10,000 | 10,340 | 9,880 | 10,240 | 10,240 | 6.407.682 |
| 24 abr 2024 | 9,620 | 10,120 | 9,560 | 10,040 | 10,040 | 6.611.886 |
| 23 abr 2024 | 9,120 | 9,600 | 9,120 | 9,560 | 9,560 | 3.738.646 |
| 22 abr 2024 | 9,160 | 9,380 | 9,090 | 9,120 | 9,120 | 4.791.023 |
| 19 abr 2024 | 9,330 | 9,330 | 8,940 | 9,100 | 9,100 | 3.171.724 |
| 18 abr 2024 | 9,420 | 9,440 | 9,210 | 9,330 | 9,330 | 2.371.300 |
| 17 abr 2024 | 9,050 | 9,390 | 9,050 | 9,270 | 9,270 | 3.093.000 |
| 16 abr 2024 | 9,220 | 9,220 | 8,900 | 9,010 | 9,010 | 3.880.642 |
| 15 abr 2024 | 9,330 | 9,350 | 8,960 | 9,220 | 9,220 | 3.760.456 |
| 12 abr 2024 | 9,700 | 9,730 | 9,290 | 9,330 | 9,330 | 2.424.387 |
| 11 abr 2024 | 9,660 | 9,800 | 9,430 | 9,700 | 9,700 | 5.128.000 |
| 10 abr 2024 | 9,480 | 9,760 | 9,480 | 9,670 | 9,670 | 2.820.000 |
| 09 abr 2024 | 9,220 | 9,640 | 9,220 | 9,480 | 9,480 | 1.981.933 |
| 08 abr 2024 | 9,140 | 9,530 | 9,140 | 9,340 | 9,340 | 4.344.100 |
| 05 abr 2024 | 9,400 | 9,430 | 9,000 | 9,140 | 9,140 | 3.344.562 |
| 03 abr 2024 | 9,870 | 9,870 | 9,160 | 9,370 | 9,370 | 6.783.000 |
| 02 abr 2024 | 9,700 | 10,200 | 9,700 | 9,890 | 9,890 | 12.270.902 |
| 28 mar 2024 | 9,020 | 9,710 | 9,020 | 9,480 | 9,480 | 9.103.248 |
| 27 mar 2024 | 9,000 | 9,150 | 8,710 | 8,940 | 8,940 | 3.722.900 |
| 26 mar 2024 | 9,290 | 9,350 | 8,960 | 9,000 | 9,000 | 4.775.001 |
| 25 mar 2024 | 9,220 | 9,310 | 9,200 | 9,250 | 9,250 | 3.806.192 |
| 22 mar 2024 | 9,700 | 9,710 | 9,120 | 9,250 | 9,250 | 9.073.397 |
| 21 mar 2024 | 9,430 | 9,860 | 9,430 | 9,720 | 9,720 | 5.952.714 |
| 20 mar 2024 | 9,230 | 9,490 | 8,990 | 9,340 | 9,340 | 3.740.804 |
| 19 mar 2024 | 9,130 | 9,300 | 9,050 | 9,100 | 9,100 | 3.405.935 |
| 18 mar 2024 | 8,760 | 9,180 | 8,760 | 9,130 | 9,130 | 4.388.436 |
| 15 mar 2024 | 8,970 | 9,010 | 8,790 | 8,940 | 8,940 | 6.768.065 |
| 14 mar 2024 | 8,960 | 9,240 | 8,950 | 9,100 | 9,100 | 7.188.265 |
| 13 mar 2024 | 9,200 | 9,200 | 8,890 | 8,960 | 8,960 | 4.983.190 |
| 12 mar 2024 | 9,020 | 9,140 | 8,920 | 9,090 | 9,090 | 4.326.956 |
| 11 mar 2024 | 8,850 | 9,190 | 8,850 | 9,060 | 9,060 | 2.956.805 |
| 08 mar 2024 | 9,200 | 9,320 | 8,930 | 9,000 | 9,000 | 7.017.000 |
| 07 mar 2024 | 9,350 | 9,460 | 9,150 | 9,200 | 9,200 | 5.473.042 |
| 06 mar 2024 | 9,200 | 9,490 | 8,830 | 9,350 | 9,350 | 6.330.132 |
| 05 mar 2024 | 8,900 | 9,150 | 8,700 | 8,920 | 8,920 | 7.615.539 |
| 04 mar 2024 | 9,390 | 9,640 | 8,970 | 9,020 | 9,020 | 8.741.500 |
| 01 mar 2024 | 9,420 | 9,460 | 9,100 | 9,330 | 9,330 | 5.846.178 |
| 29 feb 2024 | 9,100 | 9,660 | 9,100 | 9,380 | 9,380 | 19.029.741 |
| 28 feb 2024 | 9,240 | 9,450 | 8,980 | 9,160 | 9,160 | 12.657.000 |
| 27 feb 2024 | 8,840 | 9,130 | 8,620 | 9,090 | 9,090 | 7.558.465 |
| 26 feb 2024 | 8,720 | 8,960 | 8,600 | 8,820 | 8,820 | 9.509.326 |
| 23 feb 2024 | 8,780 | 8,820 | 8,630 | 8,700 | 8,700 | 4.447.679 |
| 22 feb 2024 | 8,870 | 8,870 | 8,600 | 8,790 | 8,790 | 4.504.000 |
| 21 feb 2024 | 8,310 | 8,940 | 8,170 | 8,860 | 8,860 | 8.061.400 |
| 20 feb 2024 | 8,250 | 8,330 | 8,050 | 8,320 | 8,320 | 3.437.000 |
| 19 feb 2024 | 8,150 | 8,360 | 8,020 | 8,230 | 8,230 | 8.652.585 |
| 16 feb 2024 | 7,960 | 8,100 | 7,760 | 8,080 | 8,080 | 5.266.482 |
| 15 feb 2024 | 8,050 | 8,130 | 7,840 | 8,010 | 8,010 | 5.361.970 |
| 14 feb 2024 | 7,960 | 8,040 | 7,670 | 8,000 | 8,000 | 3.255.365 |
| 09 feb 2024 | 7,970 | 7,970 | 7,970 | 7,970 | 7,970 | - |
| 08 feb 2024 | 8,040 | 8,300 | 8,040 | 8,190 | 8,190 | 4.266.298 |
| 07 feb 2024 | 8,170 | 8,550 | 8,030 | 8,090 | 8,090 | 5.509.000 |
| 06 feb 2024 | 7,900 | 8,300 | 7,870 | 8,170 | 8,170 | 7.501.250 |
| 05 feb 2024 | 7,980 | 8,070 | 7,800 | 7,870 | 7,870 | 4.436.155 |
| 02 feb 2024 | 8,150 | 8,410 | 7,940 | 7,980 | 7,980 | 4.706.399 |
| 01 feb 2024 | 8,000 | 8,300 | 7,940 | 8,110 | 8,110 | 4.882.558 |
| 31 ene 2024 | 7,990 | 8,200 | 7,780 | 7,860 | 7,860 | 5.284.558 |
| 30 ene 2024 | 8,250 | 8,280 | 7,830 | 7,960 | 7,960 | 6.591.148 |
| 29 ene 2024 | 8,330 | 8,620 | 8,200 | 8,280 | 8,280 | 5.942.170 |
| 26 ene 2024 | 8,670 | 8,950 | 8,130 | 8,200 | 8,200 | 6.857.023 |
| 25 ene 2024 | 8,130 | 8,870 | 8,070 | 8,640 | 8,640 | 14.515.919 |
| 24 ene 2024 | 7,840 | 8,190 | 7,700 | 8,110 | 8,110 | 7.544.514 |
| 23 ene 2024 | 8,020 | 8,230 | 7,600 | 7,750 | 7,750 | 10.797.545 |
| 22 ene 2024 | 8,150 | 8,150 | 7,350 | 7,450 | 7,450 | 15.277.732 |
| 19 ene 2024 | 8,820 | 8,880 | 8,100 | 8,150 | 8,150 | 19.005.950 |
| 18 ene 2024 | 9,270 | 9,520 | 8,820 | 8,880 | 8,880 | 21.033.013 |
| *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.