Mercados españoles abiertos en 1 hr 47 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.660,40 +487,25 (+1,24%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.608,90 +340,45 (+0,59%)
Xinyi Glass Holdings Limited (0868.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:59AM HKT. Mercado abierto.
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 | 8,980 | 9,090 | 8,900 | 9,050 | 9,050 | 2.278.711 |
| 25 jun 2024 | 8,750 | 8,980 | 8,750 | 8,910 | 8,910 | 4.073.962 |
| 24 jun 2024 | 8,830 | 8,870 | 8,470 | 8,750 | 8,750 | 5.425.259 |
| 21 jun 2024 | 9,000 | 9,020 | 8,830 | 8,830 | 8,830 | 8.187.549 |
| 20 jun 2024 | 8,970 | 9,130 | 8,930 | 9,000 | 9,000 | 5.604.000 |
| 19 jun 2024 | 8,700 | 9,040 | 8,680 | 8,970 | 8,970 | 6.522.789 |
| 18 jun 2024 | 8,800 | 8,850 | 8,530 | 8,660 | 8,660 | 6.965.625 |
| 17 jun 2024 | 8,640 | 8,710 | 8,500 | 8,680 | 8,680 | 3.913.533 |
| 14 jun 2024 | 8,770 | 8,800 | 8,500 | 8,650 | 8,650 | 5.213.085 |
| 13 jun 2024 | 8,610 | 8,880 | 8,610 | 8,770 | 8,770 | 6.500.510 |
| 12 jun 2024 | 8,680 | 8,750 | 8,450 | 8,570 | 8,570 | 7.939.144 |
| 11 jun 2024 | 9,030 | 9,220 | 8,600 | 8,680 | 8,680 | 16.791.483 |
| 07 jun 2024 | 9,760 | 9,890 | 9,210 | 9,220 | 9,220 | 11.181.058 |
| 06 jun 2024 | 9,500 | 10,100 | 9,500 | 9,750 | 9,750 | 21.562.236 |
| 05 jun 2024 | 9,390 | 9,690 | 9,250 | 9,530 | 9,530 | 14.552.000 |
| 04 jun 2024 | 9,470 | 9,530 | 9,230 | 9,370 | 9,370 | 9.420.520 |
| 04 jun 2024 | 0.37 Dividendo | |||||
| 03 jun 2024 | 9,670 | 9,950 | 9,620 | 9,840 | 9,470 | 6.269.593 |
| 31 may 2024 | 9,840 | 9,980 | 9,630 | 9,670 | 9,306 | 10.350.574 |
| 30 may 2024 | 9,740 | 10,180 | 9,670 | 9,840 | 9,470 | 10.578.546 |
| 29 may 2024 | 9,660 | 9,930 | 9,630 | 9,780 | 9,412 | 8.184.913 |
| 28 may 2024 | 9,670 | 9,800 | 9,560 | 9,710 | 9,345 | 5.170.000 |
| 27 may 2024 | 9,450 | 9,720 | 9,340 | 9,670 | 9,306 | 5.657.653 |
| 24 may 2024 | 9,640 | 9,720 | 9,400 | 9,470 | 9,114 | 8.043.101 |
| 23 may 2024 | 9,870 | 9,890 | 9,530 | 9,640 | 9,278 | 7.573.093 |
| 22 may 2024 | 9,850 | 10,240 | 9,850 | 10,020 | 9,643 | 7.285.000 |
| 21 may 2024 | 10,220 | 10,340 | 9,810 | 9,850 | 9,480 | 11.522.419 |
| 20 may 2024 | 10,100 | 10,640 | 10,100 | 10,220 | 9,836 | 17.571.983 |
| 17 may 2024 | 9,690 | 10,160 | 9,630 | 10,060 | 9,682 | 16.315.260 |
| 16 may 2024 | 9,480 | 9,730 | 9,360 | 9,690 | 9,326 | 16.315.722 |
| 14 may 2024 | 10,120 | 10,180 | 9,100 | 9,330 | 8,979 | 35.203.062 |
| 13 may 2024 | 10,020 | 10,380 | 9,910 | 10,320 | 9,932 | 13.707.065 |
| 10 may 2024 | 10,200 | 10,240 | 9,840 | 10,080 | 9,701 | 9.624.083 |
| 09 may 2024 | 9,780 | 10,100 | 9,720 | 10,040 | 9,662 | 7.503.310 |
| 08 may 2024 | 10,000 | 10,100 | 9,680 | 9,720 | 9,355 | 10.920.189 |
| 07 may 2024 | 9,930 | 10,200 | 9,800 | 10,000 | 9,624 | 18.215.893 |
| 06 may 2024 | 9,000 | 9,910 | 9,000 | 9,890 | 9,518 | 30.286.316 |
| 03 may 2024 | 8,740 | 9,060 | 8,700 | 8,860 | 8,527 | 6.245.628 |
| 02 may 2024 | 8,390 | 8,800 | 8,340 | 8,670 | 8,344 | 7.620.096 |
| 30 abr 2024 | 8,740 | 8,750 | 8,370 | 8,420 | 8,103 | 6.989.845 |
| 29 abr 2024 | 8,400 | 8,850 | 8,400 | 8,720 | 8,392 | 11.526.476 |
| 26 abr 2024 | 8,210 | 8,480 | 8,130 | 8,400 | 8,084 | 7.841.049 |
| 25 abr 2024 | 8,130 | 8,310 | 8,080 | 8,200 | 7,892 | 7.428.561 |
| 24 abr 2024 | 7,860 | 8,140 | 7,830 | 8,130 | 7,824 | 9.544.676 |
| 23 abr 2024 | 7,980 | 8,010 | 7,850 | 7,880 | 7,584 | 6.925.295 |
| 22 abr 2024 | 7,820 | 8,010 | 7,810 | 7,860 | 7,564 | 4.999.073 |
| 19 abr 2024 | 7,810 | 7,940 | 7,720 | 7,820 | 7,526 | 10.487.121 |
| 18 abr 2024 | 8,240 | 8,250 | 7,810 | 7,880 | 7,584 | 17.660.601 |
| 17 abr 2024 | 8,030 | 8,310 | 7,990 | 8,240 | 7,930 | 10.533.208 |
| 16 abr 2024 | 8,180 | 8,180 | 7,990 | 8,030 | 7,728 | 12.045.007 |
| 15 abr 2024 | 8,440 | 8,460 | 8,170 | 8,240 | 7,930 | 10.824.591 |
| 12 abr 2024 | 8,810 | 8,930 | 8,470 | 8,510 | 8,190 | 11.721.544 |
| 11 abr 2024 | 8,730 | 8,870 | 8,610 | 8,810 | 8,479 | 8.857.254 |
| 10 abr 2024 | 8,960 | 9,010 | 8,750 | 8,930 | 8,594 | 10.147.704 |
| 09 abr 2024 | 8,610 | 9,020 | 8,610 | 8,940 | 8,604 | 10.193.434 |
| 08 abr 2024 | 8,560 | 8,850 | 8,470 | 8,580 | 8,257 | 15.055.129 |
| 05 abr 2024 | 8,840 | 8,960 | 8,460 | 8,630 | 8,305 | 14.559.148 |
| 03 abr 2024 | 8,260 | 8,730 | 8,210 | 8,590 | 8,267 | 16.935.933 |
| 02 abr 2024 | 8,410 | 8,600 | 8,220 | 8,260 | 7,949 | 14.704.459 |
| 28 mar 2024 | 8,000 | 8,310 | 8,000 | 8,290 | 7,978 | 11.052.749 |
| 27 mar 2024 | 8,180 | 8,330 | 7,990 | 8,020 | 7,718 | 10.048.434 |
| 26 mar 2024 | 8,200 | 8,420 | 8,120 | 8,180 | 7,872 | 9.154.148 |
| 25 mar 2024 | 8,270 | 8,290 | 8,240 | 8,270 | 7,959 | 9.314.599 |
| 22 mar 2024 | 8,810 | 8,810 | 8,300 | 8,370 | 8,055 | 15.861.657 |
| 21 mar 2024 | 8,860 | 8,980 | 8,760 | 8,810 | 8,479 | 9.074.777 |
| 20 mar 2024 | 8,700 | 8,960 | 8,650 | 8,750 | 8,421 | 9.096.000 |
| 19 mar 2024 | 8,900 | 8,990 | 8,710 | 8,750 | 8,421 | 14.687.930 |
| 18 mar 2024 | 9,180 | 9,180 | 8,820 | 8,960 | 8,623 | 14.475.944 |
| 15 mar 2024 | 9,140 | 9,340 | 9,070 | 9,160 | 8,816 | 60.366.102 |
| 14 mar 2024 | 9,360 | 9,540 | 9,120 | 9,220 | 8,873 | 22.920.774 |
| 13 mar 2024 | 9,540 | 9,570 | 9,300 | 9,360 | 9,008 | 14.095.854 |
| 12 mar 2024 | 9,530 | 9,670 | 9,260 | 9,600 | 9,239 | 14.784.385 |
| 11 mar 2024 | 9,050 | 9,630 | 8,960 | 9,480 | 9,124 | 23.199.810 |
| 08 mar 2024 | 8,650 | 9,200 | 8,620 | 9,050 | 8,710 | 20.061.688 |
| 07 mar 2024 | 8,550 | 8,920 | 8,520 | 8,640 | 8,315 | 15.100.900 |
| 06 mar 2024 | 8,020 | 8,680 | 8,000 | 8,590 | 8,267 | 18.527.748 |
| 05 mar 2024 | 7,890 | 8,160 | 7,820 | 8,080 | 7,776 | 16.492.553 |
| 04 mar 2024 | 8,040 | 8,160 | 7,830 | 8,060 | 7,757 | 11.399.427 |
| 01 mar 2024 | 7,870 | 8,180 | 7,650 | 8,040 | 7,738 | 64.258.151 |
| 29 feb 2024 | 7,700 | 8,140 | 7,490 | 8,000 | 7,699 | 149.817.670 |
| 28 feb 2024 | 7,620 | 7,900 | 7,620 | 7,630 | 7,343 | 25.725.811 |
| 27 feb 2024 | 7,350 | 7,720 | 6,860 | 7,620 | 7,333 | 27.521.744 |
| 26 feb 2024 | 7,340 | 7,490 | 7,240 | 7,390 | 7,112 | 14.050.203 |
| 23 feb 2024 | 7,540 | 7,540 | 7,240 | 7,360 | 7,083 | 11.091.200 |
| 22 feb 2024 | 7,230 | 7,610 | 7,150 | 7,570 | 7,285 | 19.874.137 |
| 21 feb 2024 | 7,090 | 7,360 | 6,890 | 7,230 | 6,958 | 23.527.505 |
| 20 feb 2024 | 6,880 | 7,150 | 6,840 | 7,080 | 6,814 | 8.727.041 |
| 19 feb 2024 | 7,130 | 7,130 | 6,850 | 6,880 | 6,621 | 7.182.638 |
| 16 feb 2024 | 6,760 | 7,240 | 6,710 | 7,160 | 6,891 | 9.357.319 |
| 15 feb 2024 | 6,560 | 6,810 | 6,520 | 6,720 | 6,467 | 10.001.520 |
| 14 feb 2024 | 6,300 | 6,670 | 6,010 | 6,620 | 6,371 | 19.719.143 |
| 09 feb 2024 | 6,660 | 6,660 | 6,360 | 6,430 | 6,188 | 5.183.820 |
| 08 feb 2024 | 6,570 | 6,840 | 6,570 | 6,660 | 6,410 | 12.106.124 |
| 07 feb 2024 | 6,510 | 6,690 | 6,440 | 6,560 | 6,313 | 14.854.028 |
| 06 feb 2024 | 6,190 | 6,570 | 6,130 | 6,490 | 6,246 | 14.630.993 |
| 05 feb 2024 | 6,200 | 6,300 | 6,060 | 6,180 | 5,948 | 12.574.682 |
| 02 feb 2024 | 6,350 | 6,680 | 6,230 | 6,310 | 6,073 | 10.675.474 |
| 01 feb 2024 | 6,440 | 6,540 | 6,300 | 6,350 | 6,111 | 13.628.229 |
| 31 ene 2024 | 6,560 | 6,760 | 6,360 | 6,450 | 6,207 | 18.891.627 |
| 30 ene 2024 | 6,660 | 6,660 | 6,320 | 6,550 | 6,304 | 22.364.014 |
| *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.