Mercados españoles cerrados

ZTE Corporation (0763.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
17,200-0,040 (-0,23%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,40017,66016,88017,20017,2004.409.312
02 may 202416,94017,36016,66017,24017,2405.053.120
30 abr 202417,08017,22016,90017,04017,0407.598.532
29 abr 202417,30017,52016,94017,02017,02016.284.258
26 abr 202416,28017,26016,26017,18017,18026.021.815
25 abr 202416,24016,42016,02016,16016,16010.538.905
24 abr 202415,90016,36015,76016,24016,24013.383.152
23 abr 202415,82015,96015,66015,80015,8008.255.953
22 abr 202415,66015,72015,24015,64015,6407.035.095
19 abr 202415,92015,92015,24015,64015,6409.177.490
18 abr 202415,94016,14015,70015,90015,9007.693.070
17 abr 202415,22016,00015,20015,92015,92011.024.398
16 abr 202415,88015,88015,10015,14015,14011.056.447
15 abr 202415,50016,20015,44015,84015,84011.116.116
12 abr 202415,70015,90015,52015,58015,5807.429.439
11 abr 202415,42015,94015,32015,58015,5807.704.938
10 abr 202415,58015,60015,34015,52015,5207.767.237
09 abr 202415,24015,62015,20015,48015,4807.063.279
08 abr 202415,08015,40014,98015,12015,1207.070.368
05 abr 202415,30015,30014,66014,86014,8604.180.739
03 abr 202415,52015,68015,28015,32015,3207.918.249
02 abr 202415,90016,00015,52015,60015,6009.679.630
28 mar 202415,00015,70014,98015,60015,60014.668.286
27 mar 202415,52015,52014,98015,00015,00011.515.080
26 mar 202415,70015,80015,30015,52015,52011.795.329
25 mar 202415,92016,10015,66015,74015,7405.962.400
22 mar 202416,28016,28015,74015,92015,9209.590.172
21 mar 202416,60016,72016,26016,28016,2808.354.570
20 mar 202416,52016,56016,06016,36016,36016.749.004
19 mar 202417,12017,12016,36016,40016,40016.686.727
18 mar 202417,20017,40017,06017,12017,12013.250.377
15 mar 202417,10017,32016,82017,12017,12013.782.579
14 mar 202417,50017,74017,02017,36017,36013.192.201
13 mar 202417,86018,10017,52017,58017,58018.740.607
12 mar 202417,68017,78017,24017,58017,58021.172.171
11 mar 202417,92017,92017,32017,70017,70019.191.426
08 mar 202416,80017,96016,66017,92017,92025.122.560
07 mar 202417,16017,34016,54016,66016,66016.605.489
06 mar 202416,80017,48016,70017,16017,16017.167.224
05 mar 202417,40017,46016,62016,80016,80024.441.827
04 mar 202418,36018,38017,32017,56017,56030.087.917
01 mar 202417,86018,20017,30017,60017,60030.483.315
29 feb 202416,48017,94016,48017,66017,66059.635.779
28 feb 202417,86017,88016,34016,50016,50036.824.970
27 feb 202415,92017,68015,66017,54017,54062.061.519
26 feb 202416,06016,28015,86015,86015,8609.458.787
23 feb 202416,08016,40015,80015,92015,92010.771.358
22 feb 202415,44016,30015,44015,92015,92018.109.214
21 feb 202414,66015,40014,54015,20015,2008.262.290
20 feb 202415,00015,04014,64014,80014,8003.099.936
19 feb 202414,96015,20014,62014,94014,9406.974.186
16 feb 202414,04014,94014,00014,86014,8602.824.759
15 feb 202414,00014,30013,90014,20014,2001.189.705
14 feb 202414,30014,30013,78014,16014,1601.290.603
09 feb 202414,50014,50013,90014,30014,3001.431.038
08 feb 202414,20014,90014,08014,70014,7009.008.902
07 feb 202414,46014,66014,02014,10014,1004.559.481
06 feb 202413,68014,38013,56014,34014,3406.456.094
05 feb 202413,58013,90013,32013,60013,6004.749.495
02 feb 202413,98014,06013,36013,62013,6205.083.058
01 feb 202413,64014,04013,34013,82013,8204.643.200
31 ene 202414,10014,10013,42013,58013,5806.968.816
30 ene 202414,52014,54014,00014,10014,1004.534.942
29 ene 202414,56014,62014,32014,52014,5203.515.005
26 ene 202415,08015,14014,28014,44014,44010.423.803
25 ene 202414,92015,16014,58015,06015,06012.586.617
24 ene 202414,90014,96014,28014,92014,9206.911.425
23 ene 202414,16014,82014,00014,62014,6206.202.733
22 ene 202414,70014,70013,94014,08014,0805.186.900
19 ene 202414,70015,04014,48014,62014,6205.220.569
18 ene 202414,60014,82014,36014,68014,6806.014.920
17 ene 202415,20015,30014,62014,64014,6407.330.181
16 ene 202415,28015,52015,10015,30015,3003.527.990
15 ene 202415,22015,54015,08015,32015,3203.240.764
12 ene 202415,60015,60015,18015,22015,2204.691.877
11 ene 202415,42015,74015,28015,54015,5404.105.569
10 ene 202415,48015,74015,28015,42015,4206.632.955
09 ene 202415,52015,86015,40015,54015,5403.424.000
08 ene 202416,14016,14015,26015,46015,4608.244.931
05 ene 202416,36016,44016,10016,26016,2602.763.360
04 ene 202416,50016,50016,14016,28016,2802.225.179
03 ene 202416,72016,72016,30016,40016,4002.679.124
02 ene 202417,46017,46016,68016,72016,7203.876.956
29 dic 202317,20017,48017,10017,44017,4405.162.487
28 dic 202316,12017,26015,90017,14017,1408.448.200
27 dic 202316,00016,22015,70016,18016,1804.724.371
22 dic 202316,54016,72015,64015,94015,94011.772.493
21 dic 202316,30016,72015,90016,62016,6203.423.784
20 dic 202316,60016,82016,22016,30016,3003.316.102
19 dic 202316,86016,86016,50016,64016,6401.716.360
18 dic 202317,50017,50016,64016,74016,7405.281.751
15 dic 202317,08017,62016,90017,46017,4609.200.561
14 dic 202316,88017,36016,72016,90016,9006.896.004
13 dic 202316,94016,94016,52016,66016,6603.630.137
12 dic 202317,00017,14016,78016,82016,8203.092.914
11 dic 202316,76017,08016,36016,92016,9205.850.943
08 dic 202316,36017,10016,14016,72016,7209.446.520
07 dic 202316,40016,50016,06016,38016,3805.244.513
06 dic 202316,60016,68016,26016,52016,5203.973.127
05 dic 202316,56016,70016,26016,40016,4004.096.240
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...