Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.061,70 -57,20 (-0,51%) Euro Stoxx 50
4.917,50 -18,47 (-0,37%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,45 +0,44 (+0,52%) Oro
2.323,00 -7,80 (-0,33%) Bitcoin EUR
57.404,16 +99,61 (+0,17%)
IGG Inc (0799.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2,860 | 2,930 | 2,860 | 2,890 | 2,890 | 805.000 |
| 25 jun 2024 | 2,920 | 2,930 | 2,800 | 2,860 | 2,860 | 1.595.000 |
| 24 jun 2024 | 2,820 | 2,890 | 2,800 | 2,890 | 2,890 | 1.834.763 |
| 21 jun 2024 | 2,940 | 2,960 | 2,820 | 2,840 | 2,840 | 5.858.000 |
| 20 jun 2024 | 3,010 | 3,060 | 2,930 | 2,950 | 2,950 | 1.349.000 |
| 19 jun 2024 | 2,980 | 3,010 | 2,960 | 3,000 | 3,000 | 1.990.000 |
| 18 jun 2024 | 3,010 | 3,010 | 2,920 | 2,980 | 2,980 | 1.264.971 |
| 17 jun 2024 | 3,000 | 3,030 | 2,960 | 3,010 | 3,010 | 758.000 |
| 14 jun 2024 | 3,000 | 3,060 | 2,980 | 3,020 | 3,020 | 796.322 |
| 13 jun 2024 | 2,970 | 3,120 | 2,970 | 3,020 | 3,020 | 1.316.000 |
| 12 jun 2024 | 2,970 | 2,970 | 2,910 | 2,970 | 2,970 | 971.000 |
| 11 jun 2024 | 3,010 | 3,020 | 2,950 | 2,980 | 2,980 | 2.637.000 |
| 07 jun 2024 | 3,020 | 3,040 | 2,990 | 3,040 | 3,040 | 946.817 |
| 06 jun 2024 | 3,120 | 3,120 | 3,010 | 3,020 | 3,020 | 2.054.763 |
| 05 jun 2024 | 3,070 | 3,130 | 3,060 | 3,080 | 3,080 | 1.164.000 |
| 04 jun 2024 | 3,080 | 3,090 | 3,060 | 3,060 | 3,060 | 1.157.000 |
| 03 jun 2024 | 3,120 | 3,120 | 3,050 | 3,080 | 3,080 | 920.819 |
| 31 may 2024 | 3,050 | 3,150 | 3,050 | 3,050 | 3,050 | 2.678.799 |
| 30 may 2024 | 3,060 | 3,080 | 3,030 | 3,030 | 3,030 | 972.000 |
| 29 may 2024 | 3,060 | 3,100 | 3,030 | 3,050 | 3,050 | 1.608.000 |
| 28 may 2024 | 3,140 | 3,160 | 3,070 | 3,080 | 3,080 | 2.070.888 |
| 27 may 2024 | 3,060 | 3,160 | 3,050 | 3,160 | 3,160 | 1.454.682 |
| 24 may 2024 | 3,100 | 3,160 | 3,070 | 3,070 | 3,070 | 2.197.000 |
| 23 may 2024 | 3,210 | 3,210 | 3,130 | 3,190 | 3,190 | 2.579.000 |
| 22 may 2024 | 3,280 | 3,310 | 3,210 | 3,230 | 3,230 | 2.400.949 |
| 21 may 2024 | 3,350 | 3,350 | 3,260 | 3,290 | 3,290 | 2.190.000 |
| 20 may 2024 | 3,260 | 3,350 | 3,260 | 3,350 | 3,350 | 3.172.000 |
| 17 may 2024 | 3,300 | 3,380 | 3,230 | 3,260 | 3,260 | 3.924.000 |
| 16 may 2024 | 3,360 | 3,400 | 3,240 | 3,300 | 3,300 | 4.777.750 |
| 14 may 2024 | 3,330 | 3,440 | 3,330 | 3,370 | 3,370 | 2.849.866 |
| 13 may 2024 | 3,310 | 3,330 | 3,220 | 3,310 | 3,310 | 3.761.000 |
| 10 may 2024 | 3,330 | 3,370 | 3,280 | 3,310 | 3,310 | 3.468.000 |
| 09 may 2024 | 3,330 | 3,380 | 3,270 | 3,330 | 3,330 | 2.602.591 |
| 08 may 2024 | 3,450 | 3,450 | 3,250 | 3,300 | 3,300 | 2.117.725 |
| 07 may 2024 | 3,450 | 3,470 | 3,360 | 3,380 | 3,380 | 2.267.000 |
| 06 may 2024 | 3,520 | 3,520 | 3,380 | 3,440 | 3,440 | 3.483.000 |
| 03 may 2024 | 3,480 | 3,550 | 3,440 | 3,460 | 3,460 | 3.064.300 |
| 02 may 2024 | 3,290 | 3,460 | 3,280 | 3,440 | 3,440 | 3.890.000 |
| 30 abr 2024 | 3,260 | 3,340 | 3,240 | 3,280 | 3,280 | 2.533.934 |
| 29 abr 2024 | 3,200 | 3,320 | 3,150 | 3,260 | 3,260 | 2.745.000 |
| 26 abr 2024 | 3,130 | 3,220 | 3,130 | 3,200 | 3,200 | 2.362.000 |
| 25 abr 2024 | 3,160 | 3,160 | 3,080 | 3,130 | 3,130 | 1.374.000 |
| 24 abr 2024 | 3,150 | 3,190 | 3,080 | 3,160 | 3,160 | 1.466.000 |
| 23 abr 2024 | 3,110 | 3,110 | 2,980 | 3,050 | 3,050 | 1.800.000 |
| 22 abr 2024 | 2,930 | 3,100 | 2,930 | 3,100 | 3,100 | 1.673.242 |
| 19 abr 2024 | 2,980 | 2,980 | 2,880 | 2,920 | 2,920 | 1.481.000 |
| 18 abr 2024 | 3,000 | 3,050 | 2,990 | 3,010 | 3,010 | 934.000 |
| 17 abr 2024 | 2,990 | 3,080 | 2,960 | 3,000 | 3,000 | 1.132.000 |
| 16 abr 2024 | 2,960 | 3,010 | 2,950 | 2,970 | 2,970 | 1.805.000 |
| 15 abr 2024 | 3,100 | 3,100 | 2,990 | 3,000 | 3,000 | 2.644.285 |
| 12 abr 2024 | 3,160 | 3,190 | 3,120 | 3,120 | 3,120 | 1.951.000 |
| 11 abr 2024 | 3,270 | 3,270 | 3,150 | 3,170 | 3,170 | 2.945.000 |
| 10 abr 2024 | 3,340 | 3,370 | 3,250 | 3,270 | 3,270 | 1.958.770 |
| 09 abr 2024 | 3,250 | 3,380 | 3,240 | 3,280 | 3,280 | 1.405.000 |
| 08 abr 2024 | 3,300 | 3,300 | 3,210 | 3,210 | 3,210 | 2.579.168 |
| 05 abr 2024 | 3,380 | 3,380 | 3,230 | 3,300 | 3,300 | 2.196.000 |
| 03 abr 2024 | 3,350 | 3,410 | 3,290 | 3,340 | 3,340 | 2.575.000 |
| 02 abr 2024 | 3,300 | 3,440 | 3,290 | 3,350 | 3,350 | 3.774.217 |
| 28 mar 2024 | 3,620 | 3,650 | 3,110 | 3,300 | 3,300 | 8.177.383 |
| 27 mar 2024 | 3,570 | 3,680 | 3,550 | 3,570 | 3,570 | 1.470.500 |
| 26 mar 2024 | 3,500 | 3,600 | 3,470 | 3,570 | 3,570 | 1.926.584 |
| 25 mar 2024 | 3,640 | 3,640 | 3,490 | 3,490 | 3,490 | 2.657.000 |
| 22 mar 2024 | 3,690 | 3,680 | 3,560 | 3,600 | 3,600 | 1.863.000 |
| 21 mar 2024 | 3,720 | 3,770 | 3,670 | 3,690 | 3,690 | 1.310.000 |
| 20 mar 2024 | 3,650 | 3,720 | 3,620 | 3,640 | 3,640 | 893.000 |
| 19 mar 2024 | 3,710 | 3,740 | 3,620 | 3,650 | 3,650 | 1.193.000 |
| 18 mar 2024 | 3,710 | 3,710 | 3,550 | 3,700 | 3,700 | 1.520.000 |
| 15 mar 2024 | 3,630 | 3,630 | 3,510 | 3,610 | 3,610 | 3.159.000 |
| 14 mar 2024 | 3,860 | 3,860 | 3,640 | 3,660 | 3,660 | 4.412.000 |
| 13 mar 2024 | 3,700 | 3,980 | 3,670 | 3,850 | 3,850 | 3.963.398 |
| 12 mar 2024 | 3,550 | 3,730 | 3,510 | 3,730 | 3,730 | 4.134.000 |
| 11 mar 2024 | 3,390 | 3,540 | 3,390 | 3,520 | 3,520 | 1.938.757 |
| 08 mar 2024 | 3,450 | 3,580 | 3,380 | 3,380 | 3,380 | 3.770.116 |
| 07 mar 2024 | 3,530 | 3,610 | 3,440 | 3,460 | 3,460 | 2.250.484 |
| 06 mar 2024 | 3,520 | 3,600 | 3,470 | 3,540 | 3,540 | 1.989.000 |
| 05 mar 2024 | 3,670 | 3,670 | 3,520 | 3,550 | 3,550 | 2.446.237 |
| 04 mar 2024 | 3,630 | 3,740 | 3,610 | 3,680 | 3,680 | 1.626.770 |
| 01 mar 2024 | 3,670 | 3,680 | 3,580 | 3,630 | 3,630 | 2.184.557 |
| 29 feb 2024 | 3,720 | 3,790 | 3,670 | 3,670 | 3,670 | 2.993.230 |
| 28 feb 2024 | 3,820 | 3,890 | 3,660 | 3,660 | 3,660 | 3.742.230 |
| 27 feb 2024 | 3,820 | 3,860 | 3,740 | 3,820 | 3,820 | 1.981.171 |
| 26 feb 2024 | 4,000 | 4,030 | 3,820 | 3,820 | 3,820 | 2.468.000 |
| 23 feb 2024 | 3,990 | 4,120 | 3,960 | 4,010 | 4,010 | 2.238.369 |
| 22 feb 2024 | 3,840 | 4,030 | 3,680 | 4,000 | 4,000 | 8.100.580 |
| 21 feb 2024 | 3,820 | 3,940 | 3,760 | 3,860 | 3,860 | 3.480.826 |
| 20 feb 2024 | 3,860 | 3,930 | 3,810 | 3,850 | 3,850 | 1.978.718 |
| 19 feb 2024 | 3,940 | 3,960 | 3,740 | 3,860 | 3,860 | 4.370.126 |
| 16 feb 2024 | 3,740 | 3,950 | 3,690 | 3,930 | 3,930 | 3.097.554 |
| 15 feb 2024 | 3,670 | 3,820 | 3,570 | 3,770 | 3,770 | 2.942.000 |
| 14 feb 2024 | 3,690 | 3,810 | 3,650 | 3,670 | 3,670 | 2.629.000 |
| 09 feb 2024 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | - |
| 08 feb 2024 | 3,770 | 3,870 | 3,730 | 3,800 | 3,800 | 4.680.208 |
| 07 feb 2024 | 3,420 | 3,840 | 3,390 | 3,770 | 3,770 | 11.271.827 |
| 06 feb 2024 | 2,940 | 3,490 | 2,900 | 3,460 | 3,460 | 9.501.324 |
| 05 feb 2024 | 3,130 | 3,300 | 2,920 | 2,950 | 2,950 | 13.273.720 |
| 02 feb 2024 | 2,840 | 2,860 | 2,680 | 2,730 | 2,730 | 1.440.500 |
| 01 feb 2024 | 2,740 | 2,860 | 2,690 | 2,740 | 2,740 | 4.186.000 |
| 31 ene 2024 | 2,880 | 2,900 | 2,680 | 2,780 | 2,780 | 4.668.979 |
| 30 ene 2024 | 3,010 | 3,010 | 2,880 | 2,910 | 2,910 | 1.941.044 |
| 29 ene 2024 | 3,000 | 3,100 | 2,910 | 3,010 | 3,010 | 4.594.364 |
| *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.