Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0695 -0,0011 (-0,11%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,30 -33,70 (-1,42%) Bitcoin EUR
60.188,21 -716,69 (-1,18%)
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21,300 | 21,400 | 20,900 | 20,900 | 20,900 | 692.045 |
| 20 jun 2024 | 21,600 | 21,850 | 21,200 | 21,500 | 21,500 | 556.000 |
| 19 jun 2024 | 21,650 | 21,900 | 21,350 | 21,850 | 21,850 | 286.000 |
| 18 jun 2024 | 21,200 | 21,600 | 21,000 | 21,400 | 21,400 | 265.104 |
| 17 jun 2024 | 21,450 | 21,550 | 20,950 | 21,200 | 21,200 | 564.000 |
| 14 jun 2024 | 21,300 | 21,500 | 21,200 | 21,200 | 21,200 | 238.000 |
| 13 jun 2024 | 21,450 | 21,500 | 20,900 | 21,350 | 21,350 | 974.000 |
| 13 jun 2024 | 0.8227 Dividendo | |||||
| 12 jun 2024 | 22,500 | 22,500 | 21,850 | 21,850 | 21,027 | 540.000 |
| 11 jun 2024 | 22,900 | 22,900 | 22,100 | 22,150 | 21,316 | 1.452.100 |
| 07 jun 2024 | 23,050 | 23,350 | 22,800 | 23,150 | 22,278 | 616.300 |
| 06 jun 2024 | 22,750 | 23,000 | 22,700 | 22,950 | 22,086 | 308.000 |
| 05 jun 2024 | 22,850 | 23,300 | 22,600 | 22,650 | 21,797 | 370.000 |
| 04 jun 2024 | 22,850 | 23,250 | 22,600 | 23,150 | 22,278 | 546.000 |
| 03 jun 2024 | 22,250 | 22,900 | 22,250 | 22,500 | 21,653 | 640.150 |
| 31 may 2024 | 23,100 | 23,100 | 22,250 | 22,250 | 21,412 | 418.000 |
| 30 may 2024 | 22,600 | 22,950 | 22,600 | 22,650 | 21,797 | 324.000 |
| 29 may 2024 | 23,000 | 23,450 | 22,800 | 22,800 | 21,942 | 672.000 |
| 28 may 2024 | 23,300 | 23,750 | 23,250 | 23,300 | 22,423 | 647.277 |
| 27 may 2024 | 22,950 | 23,300 | 22,150 | 23,300 | 22,423 | 799.011 |
| 24 may 2024 | 22,550 | 22,850 | 22,400 | 22,400 | 21,557 | 853.660 |
| 23 may 2024 | 22,950 | 23,050 | 22,550 | 22,550 | 21,701 | 456.345 |
| 22 may 2024 | 23,400 | 23,450 | 22,850 | 22,950 | 22,086 | 617.783 |
| 21 may 2024 | 23,950 | 23,950 | 23,150 | 23,150 | 22,278 | 943.170 |
| 20 may 2024 | 23,800 | 24,200 | 23,100 | 23,850 | 22,952 | 1.238.000 |
| 17 may 2024 | 23,350 | 23,700 | 23,100 | 23,550 | 22,663 | 1.398.000 |
| 16 may 2024 | 23,150 | 23,900 | 22,750 | 23,350 | 22,471 | 3.208.000 |
| 14 may 2024 | 23,000 | 23,300 | 22,950 | 23,050 | 22,182 | 1.482.000 |
| 13 may 2024 | 22,600 | 23,100 | 22,550 | 23,000 | 22,134 | 992.690 |
| 10 may 2024 | 22,000 | 22,800 | 21,950 | 22,800 | 21,942 | 1.470.000 |
| 09 may 2024 | 21,350 | 21,900 | 21,450 | 21,900 | 21,075 | 680.206 |
| 08 may 2024 | 21,600 | 21,800 | 21,200 | 21,450 | 20,642 | 994.261 |
| 07 may 2024 | 21,850 | 21,900 | 21,550 | 21,650 | 20,835 | 796.000 |
| 06 may 2024 | 21,250 | 21,900 | 21,250 | 21,900 | 21,075 | 1.110.000 |
| 03 may 2024 | 21,900 | 21,900 | 21,150 | 21,350 | 20,546 | 218.000 |
| 02 may 2024 | 20,950 | 21,900 | 20,900 | 21,900 | 21,075 | 286.000 |
| 30 abr 2024 | 21,150 | 21,350 | 20,850 | 20,900 | 20,113 | 833.351 |
| 29 abr 2024 | 20,950 | 21,400 | 20,850 | 21,100 | 20,306 | 718.000 |
| 26 abr 2024 | 20,500 | 21,050 | 20,500 | 20,950 | 20,161 | 996.396 |
| 25 abr 2024 | 20,450 | 20,900 | 20,450 | 20,900 | 20,113 | 1.082.274 |
| 24 abr 2024 | 20,650 | 20,700 | 20,300 | 20,450 | 19,680 | 643.296 |
| 23 abr 2024 | 20,550 | 20,650 | 20,250 | 20,500 | 19,728 | 876.100 |
| 22 abr 2024 | 20,400 | 20,700 | 20,350 | 20,550 | 19,776 | 1.290.513 |
| 19 abr 2024 | 20,150 | 20,550 | 20,050 | 20,350 | 19,584 | 1.462.219 |
| 18 abr 2024 | 19,880 | 20,400 | 19,880 | 20,200 | 19,439 | 862.545 |
| 17 abr 2024 | 19,780 | 19,940 | 19,680 | 19,880 | 19,131 | 1.208.000 |
| 16 abr 2024 | 19,740 | 19,820 | 19,480 | 19,800 | 19,054 | 878.697 |
| 15 abr 2024 | 19,460 | 19,880 | 19,400 | 19,620 | 18,881 | 516.000 |
| 12 abr 2024 | 19,380 | 19,660 | 19,340 | 19,340 | 18,612 | 646.161 |
| 11 abr 2024 | 19,160 | 19,600 | 19,160 | 19,580 | 18,843 | 430.000 |
| 10 abr 2024 | 19,360 | 19,560 | 19,320 | 19,420 | 18,689 | 557.940 |
| 09 abr 2024 | 19,000 | 19,380 | 19,040 | 19,380 | 18,650 | 482.299 |
| 08 abr 2024 | 18,960 | 19,220 | 18,860 | 19,040 | 18,323 | 964.000 |
| 05 abr 2024 | 19,200 | 19,200 | 18,480 | 18,480 | 17,784 | 520.000 |
| 03 abr 2024 | 19,360 | 19,420 | 19,220 | 19,240 | 18,516 | 972.000 |
| 02 abr 2024 | 19,620 | 19,760 | 19,280 | 19,300 | 18,573 | 957.020 |
| 28 mar 2024 | 19,220 | 19,440 | 19,100 | 19,240 | 18,516 | 1.256.426 |
| 27 mar 2024 | 19,380 | 19,540 | 19,220 | 19,220 | 18,496 | 1.199.000 |
| 26 mar 2024 | 19,480 | 19,540 | 19,240 | 19,400 | 18,670 | 960.000 |
| 25 mar 2024 | 19,600 | 19,780 | 19,240 | 19,240 | 18,516 | 1.092.000 |
| 22 mar 2024 | 20,000 | 20,000 | 19,600 | 19,600 | 18,862 | 892.250 |
| 21 mar 2024 | 20,000 | 20,150 | 19,960 | 19,980 | 19,228 | 480.000 |
| 20 mar 2024 | 20,350 | 20,350 | 19,920 | 19,960 | 19,208 | 1.774.000 |
| 19 mar 2024 | 20,500 | 20,700 | 20,100 | 20,100 | 19,343 | 1.300.023 |
| 18 mar 2024 | 21,050 | 21,250 | 20,400 | 20,500 | 19,728 | 3.520.000 |
| 15 mar 2024 | 21,450 | 21,700 | 21,200 | 21,700 | 20,883 | 1.452.000 |
| 14 mar 2024 | 21,600 | 21,600 | 21,350 | 21,350 | 20,546 | 516.000 |
| 13 mar 2024 | 21,350 | 21,550 | 21,150 | 21,200 | 20,402 | 496.000 |
| 12 mar 2024 | 20,950 | 21,650 | 20,950 | 21,650 | 20,835 | 659.100 |
| 11 mar 2024 | 20,650 | 21,250 | 20,650 | 20,850 | 20,065 | 692.000 |
| 08 mar 2024 | 21,100 | 21,100 | 20,750 | 20,800 | 20,017 | 164.000 |
| 07 mar 2024 | 21,250 | 21,350 | 20,700 | 20,700 | 19,921 | 332.000 |
| 06 mar 2024 | 20,950 | 21,400 | 20,750 | 21,150 | 20,354 | 878.000 |
| 05 mar 2024 | 21,200 | 21,400 | 20,700 | 20,700 | 19,921 | 656.323 |
| 04 mar 2024 | 21,250 | 21,500 | 20,900 | 21,450 | 20,642 | 729.582 |
| 01 mar 2024 | 20,400 | 21,250 | 20,300 | 21,200 | 20,402 | 1.628.000 |
| 29 feb 2024 | 20,200 | 20,450 | 20,000 | 20,400 | 19,632 | 704.000 |
| 28 feb 2024 | 20,550 | 20,950 | 20,000 | 20,100 | 19,343 | 408.000 |
| 27 feb 2024 | 20,650 | 20,800 | 20,250 | 20,600 | 19,824 | 438.000 |
| 26 feb 2024 | 21,000 | 21,050 | 20,400 | 20,400 | 19,632 | 500.207 |
| 23 feb 2024 | 20,950 | 21,100 | 20,750 | 20,800 | 20,017 | 528.500 |
| 22 feb 2024 | 20,600 | 20,950 | 20,550 | 20,850 | 20,065 | 458.800 |
| 21 feb 2024 | 20,250 | 20,850 | 20,150 | 20,500 | 19,728 | 564.000 |
| 20 feb 2024 | 20,150 | 20,450 | 19,940 | 20,100 | 19,343 | 832.000 |
| 19 feb 2024 | 20,400 | 20,300 | 20,000 | 20,050 | 19,295 | 214.000 |
| 16 feb 2024 | 19,620 | 20,300 | 19,620 | 20,300 | 19,536 | 62.000 |
| 15 feb 2024 | 19,500 | 19,700 | 19,360 | 19,600 | 18,862 | 148.000 |
| 14 feb 2024 | 20,000 | 20,000 | 19,620 | 19,640 | 18,901 | 56.000 |
| 09 feb 2024 | 20,100 | 20,100 | 20,100 | 20,100 | 19,343 | - |
| 08 feb 2024 | 20,000 | 20,450 | 20,000 | 20,200 | 19,439 | 282.000 |
| 07 feb 2024 | 20,200 | 20,300 | 19,940 | 19,940 | 19,189 | 406.000 |
| 06 feb 2024 | 19,420 | 20,200 | 19,420 | 19,940 | 19,189 | 531.151 |
| 05 feb 2024 | 19,300 | 19,780 | 18,820 | 19,520 | 18,785 | 1.012.687 |
| 02 feb 2024 | 19,580 | 19,580 | 19,000 | 19,320 | 18,593 | 906.400 |
| 01 feb 2024 | 19,000 | 19,600 | 19,000 | 19,320 | 18,593 | 278.000 |
| 31 ene 2024 | 19,500 | 19,500 | 18,860 | 19,040 | 18,323 | 384.000 |
| 30 ene 2024 | 19,620 | 19,800 | 19,140 | 19,140 | 18,419 | 564.000 |
| 29 ene 2024 | 20,000 | 20,350 | 19,900 | 19,900 | 19,151 | 446.000 |
| 26 ene 2024 | 20,300 | 20,450 | 19,800 | 19,900 | 19,151 | 394.600 |
| 25 ene 2024 | 19,700 | 20,400 | 19,620 | 20,250 | 19,488 | 908.000 |
| *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.