Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.315,80 +12,90 (+0,56%) Bitcoin EUR
53.395,48 -3.621,64 (-6,35%)
Tianneng Power International Limited (0819.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 6,060 | 6,060 | 5,940 | 6,030 | 6,030 | 3.818.000 |
| 29 abr 2024 | 5,900 | 6,050 | 5,810 | 6,020 | 6,020 | 10.588.000 |
| 26 abr 2024 | 6,160 | 6,230 | 6,120 | 6,230 | 6,230 | 4.995.400 |
| 25 abr 2024 | 6,120 | 6,170 | 6,100 | 6,140 | 6,140 | 2.860.000 |
| 24 abr 2024 | 6,110 | 6,150 | 6,090 | 6,120 | 6,120 | 2.662.000 |
| 23 abr 2024 | 6,200 | 6,200 | 6,060 | 6,080 | 6,080 | 4.158.126 |
| 22 abr 2024 | 6,190 | 6,260 | 6,130 | 6,140 | 6,140 | 2.194.836 |
| 19 abr 2024 | 6,240 | 6,250 | 6,130 | 6,190 | 6,190 | 2.452.000 |
| 18 abr 2024 | 6,300 | 6,390 | 6,240 | 6,240 | 6,240 | 1.192.000 |
| 17 abr 2024 | 6,160 | 6,310 | 6,140 | 6,300 | 6,300 | 2.086.000 |
| 16 abr 2024 | 6,210 | 6,240 | 6,150 | 6,150 | 6,150 | 2.340.414 |
| 15 abr 2024 | 6,250 | 6,350 | 6,200 | 6,250 | 6,250 | 2.270.000 |
| 12 abr 2024 | 6,420 | 6,420 | 6,260 | 6,260 | 6,260 | 2.343.838 |
| 11 abr 2024 | 6,310 | 6,410 | 6,260 | 6,380 | 6,380 | 3.204.000 |
| 10 abr 2024 | 6,300 | 6,340 | 6,270 | 6,330 | 6,330 | 2.852.000 |
| 09 abr 2024 | 6,220 | 6,330 | 6,220 | 6,280 | 6,280 | 2.790.372 |
| 08 abr 2024 | 6,310 | 6,320 | 6,140 | 6,190 | 6,190 | 5.513.902 |
| 05 abr 2024 | 6,540 | 6,540 | 6,240 | 6,330 | 6,330 | 2.761.000 |
| 03 abr 2024 | 6,600 | 6,630 | 6,480 | 6,540 | 6,540 | 5.738.000 |
| 02 abr 2024 | 7,000 | 7,000 | 6,470 | 6,590 | 6,590 | 16.732.350 |
| 28 mar 2024 | 7,380 | 7,380 | 7,100 | 7,330 | 7,330 | 4.216.000 |
| 27 mar 2024 | 7,300 | 7,400 | 7,210 | 7,350 | 7,350 | 3.108.000 |
| 26 mar 2024 | 7,420 | 7,440 | 7,260 | 7,280 | 7,280 | 2.380.000 |
| 25 mar 2024 | 7,200 | 7,430 | 7,140 | 7,370 | 7,370 | 3.208.000 |
| 22 mar 2024 | 7,340 | 7,350 | 7,080 | 7,210 | 7,210 | 1.973.880 |
| 21 mar 2024 | 7,100 | 7,380 | 7,100 | 7,290 | 7,290 | 3.650.000 |
| 20 mar 2024 | 7,100 | 7,170 | 6,980 | 7,060 | 7,060 | 3.064.247 |
| 19 mar 2024 | 7,200 | 7,220 | 7,050 | 7,110 | 7,110 | 1.912.000 |
| 18 mar 2024 | 7,050 | 7,230 | 6,930 | 7,170 | 7,170 | 3.844.000 |
| 15 mar 2024 | 7,050 | 7,080 | 6,900 | 7,030 | 7,030 | 4.828.000 |
| 14 mar 2024 | 7,270 | 7,270 | 6,940 | 7,050 | 7,050 | 4.161.483 |
| 13 mar 2024 | 7,230 | 7,320 | 7,170 | 7,220 | 7,220 | 2.454.000 |
| 12 mar 2024 | 7,260 | 7,320 | 7,140 | 7,240 | 7,240 | 3.350.000 |
| 11 mar 2024 | 7,170 | 7,250 | 7,110 | 7,140 | 7,140 | 2.516.158 |
| 08 mar 2024 | 6,960 | 7,170 | 6,950 | 7,150 | 7,150 | 2.351.779 |
| 07 mar 2024 | 7,030 | 7,030 | 6,910 | 6,980 | 6,980 | 3.144.000 |
| 06 mar 2024 | 6,820 | 7,060 | 6,820 | 7,030 | 7,030 | 5.497.000 |
| 05 mar 2024 | 6,970 | 6,970 | 6,810 | 6,860 | 6,860 | 3.278.000 |
| 04 mar 2024 | 7,080 | 7,180 | 6,900 | 7,040 | 7,040 | 3.998.000 |
| 01 mar 2024 | 7,070 | 7,100 | 6,900 | 7,100 | 7,100 | 5.060.000 |
| 29 feb 2024 | 6,650 | 7,150 | 6,650 | 7,070 | 7,070 | 7.870.000 |
| 28 feb 2024 | 6,680 | 6,760 | 6,500 | 6,540 | 6,540 | 2.726.000 |
| 27 feb 2024 | 6,500 | 6,670 | 6,430 | 6,640 | 6,640 | 2.046.000 |
| 26 feb 2024 | 6,500 | 6,560 | 6,390 | 6,500 | 6,500 | 2.986.000 |
| 23 feb 2024 | 6,430 | 6,520 | 6,350 | 6,420 | 6,420 | 1.610.000 |
| 22 feb 2024 | 6,370 | 6,480 | 6,330 | 6,480 | 6,480 | 1.433.735 |
| 21 feb 2024 | 6,250 | 6,480 | 6,230 | 6,370 | 6,370 | 2.280.797 |
| 20 feb 2024 | 6,210 | 6,330 | 6,100 | 6,280 | 6,280 | 1.139.000 |
| 19 feb 2024 | 6,200 | 6,230 | 6,100 | 6,220 | 6,220 | 1.906.000 |
| 16 feb 2024 | 5,850 | 6,170 | 5,850 | 6,130 | 6,130 | 426.000 |
| 15 feb 2024 | 5,880 | 5,910 | 5,780 | 5,840 | 5,840 | 554.700 |
| 14 feb 2024 | 6,200 | 6,200 | 5,720 | 5,960 | 5,960 | 913.934 |
| 09 feb 2024 | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | - |
| 08 feb 2024 | 5,980 | 6,160 | 5,970 | 6,120 | 6,120 | 760.000 |
| 07 feb 2024 | 6,200 | 6,200 | 5,960 | 5,980 | 5,980 | 1.432.352 |
| 06 feb 2024 | 5,980 | 6,110 | 5,720 | 6,090 | 6,090 | 1.747.296 |
| 05 feb 2024 | 6,010 | 6,030 | 5,730 | 5,790 | 5,790 | 2.348.000 |
| 02 feb 2024 | 6,040 | 6,260 | 5,980 | 6,030 | 6,030 | 1.980.629 |
| 01 feb 2024 | 6,020 | 6,220 | 6,000 | 6,020 | 6,020 | 2.058.000 |
| 31 ene 2024 | 6,010 | 6,090 | 5,970 | 6,060 | 6,060 | 2.354.000 |
| 30 ene 2024 | 5,980 | 6,060 | 5,910 | 6,010 | 6,010 | 2.401.000 |
| 29 ene 2024 | 6,190 | 6,190 | 5,860 | 6,000 | 6,000 | 1.508.000 |
| 26 ene 2024 | 6,110 | 6,150 | 5,950 | 5,980 | 5,980 | 1.616.000 |
| 25 ene 2024 | 5,920 | 6,240 | 5,720 | 6,110 | 6,110 | 3.399.728 |
| 24 ene 2024 | 5,740 | 5,910 | 5,660 | 5,850 | 5,850 | 3.062.713 |
| 23 ene 2024 | 5,610 | 5,770 | 5,610 | 5,680 | 5,680 | 3.241.122 |
| 22 ene 2024 | 5,920 | 5,980 | 5,620 | 5,660 | 5,660 | 2.192.800 |
| 19 ene 2024 | 5,980 | 6,050 | 5,830 | 5,910 | 5,910 | 2.066.000 |
| 18 ene 2024 | 6,010 | 6,050 | 5,910 | 5,990 | 5,990 | 4.274.386 |
| 17 ene 2024 | 6,250 | 6,260 | 5,970 | 6,040 | 6,040 | 3.746.057 |
| 16 ene 2024 | 6,280 | 6,340 | 6,240 | 6,270 | 6,270 | 1.014.000 |
| 15 ene 2024 | 6,310 | 6,310 | 6,310 | 6,310 | 6,310 | - |
| 12 ene 2024 | 6,260 | 6,380 | 6,260 | 6,310 | 6,310 | 1.224.000 |
| 11 ene 2024 | 6,330 | 6,360 | 6,260 | 6,300 | 6,300 | 898.000 |
| 10 ene 2024 | 6,280 | 6,330 | 6,240 | 6,260 | 6,260 | 1.280.000 |
| 09 ene 2024 | 6,270 | 6,320 | 6,210 | 6,270 | 6,270 | 2.326.000 |
| 08 ene 2024 | 6,410 | 6,490 | 6,250 | 6,270 | 6,270 | 2.618.992 |
| 05 ene 2024 | 6,440 | 6,550 | 6,320 | 6,360 | 6,360 | 2.674.302 |
| 04 ene 2024 | 6,530 | 6,540 | 6,380 | 6,470 | 6,470 | 1.732.000 |
| 03 ene 2024 | 6,580 | 6,580 | 6,510 | 6,570 | 6,570 | 1.256.000 |
| 02 ene 2024 | 6,600 | 6,620 | 6,550 | 6,560 | 6,560 | 1.386.000 |
| 29 dic 2023 | 6,690 | 6,690 | 6,520 | 6,590 | 6,590 | 1.506.000 |
| 28 dic 2023 | 6,360 | 6,680 | 6,360 | 6,610 | 6,610 | 2.191.747 |
| 27 dic 2023 | 6,360 | 6,400 | 6,300 | 6,360 | 6,360 | 1.575.600 |
| 22 dic 2023 | 6,400 | 6,490 | 6,350 | 6,360 | 6,360 | 969.058 |
| 21 dic 2023 | 6,370 | 6,480 | 6,340 | 6,440 | 6,440 | 881.742 |
| 20 dic 2023 | 6,380 | 6,440 | 6,340 | 6,420 | 6,420 | 2.240.462 |
| 19 dic 2023 | 6,340 | 6,370 | 6,260 | 6,360 | 6,360 | 1.538.000 |
| 18 dic 2023 | 6,330 | 6,390 | 6,290 | 6,340 | 6,340 | 684.000 |
| 15 dic 2023 | 6,370 | 6,480 | 6,350 | 6,370 | 6,370 | 1.698.000 |
| 14 dic 2023 | 6,360 | 6,410 | 6,250 | 6,260 | 6,260 | 1.238.000 |
| 13 dic 2023 | 6,500 | 6,500 | 6,290 | 6,290 | 6,290 | 598.000 |
| 12 dic 2023 | 6,450 | 6,580 | 6,430 | 6,480 | 6,480 | 1.568.234 |
| 11 dic 2023 | 6,350 | 6,470 | 6,250 | 6,420 | 6,420 | 1.436.560 |
| 08 dic 2023 | 6,300 | 6,440 | 6,230 | 6,350 | 6,350 | 3.757.700 |
| 07 dic 2023 | 6,450 | 6,450 | 6,280 | 6,390 | 6,390 | 1.528.000 |
| 06 dic 2023 | 6,300 | 6,480 | 6,300 | 6,430 | 6,430 | 1.624.006 |
| 05 dic 2023 | 6,380 | 6,380 | 6,210 | 6,290 | 6,290 | 1.800.384 |
| 04 dic 2023 | 6,300 | 6,400 | 6,260 | 6,290 | 6,290 | 1.132.000 |
| 01 dic 2023 | 6,390 | 6,390 | 6,170 | 6,290 | 6,290 | 6.838.999 |
| *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.