Mercados españoles cerrados
S&P 500
3.803,37+35,12(+0,93%)Nasdaq
13.193,12+194,62(+1,50%)NIKKEI 225
28.633,46+391,25(+1,39%)
CNOOC Limited (0883.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
8,430+0,180 (+2,18%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 ene. 2021 | 8,400 | 8,690 | 8,360 | 8,430 | 8,430 | 349.417.580 |
| 18 ene. 2021 | 8,150 | 8,450 | 8,050 | 8,250 | 8,250 | 368.742.230 |
| 15 ene. 2021 | 8,050 | 8,320 | 8,020 | 8,090 | 8,090 | 372.162.234 |
| 14 ene. 2021 | 7,830 | 8,350 | 7,820 | 8,180 | 8,180 | 633.309.653 |
| 13 ene. 2021 | 7,500 | 7,950 | 7,480 | 7,700 | 7,700 | 875.712.308 |
| 12 ene. 2021 | 7,010 | 7,380 | 7,000 | 7,300 | 7,300 | 570.602.030 |
| 11 ene. 2021 | 6,990 | 7,400 | 6,980 | 7,160 | 7,160 | 680.429.136 |
| 08 ene. 2021 | 6,900 | 7,240 | 6,900 | 7,120 | 7,120 | 394.931.613 |
| 07 ene. 2021 | 7,210 | 7,320 | 7,150 | 7,250 | 7,250 | 368.322.906 |
| 06 ene. 2021 | 7,130 | 7,500 | 7,080 | 7,360 | 7,360 | 451.567.344 |
| 05 ene. 2021 | 6,820 | 7,250 | 6,800 | 7,060 | 7,060 | 624.374.651 |
| 04 ene. 2021 | 7,050 | 7,120 | 6,770 | 7,050 | 7,050 | 454.217.719 |
| 31 dic. 2020 | 7,220 | 7,220 | 7,220 | 7,220 | 7,220 | - |
| 30 dic. 2020 | 7,320 | 7,350 | 7,120 | 7,210 | 7,210 | 382.366.121 |
| 29 dic. 2020 | 7,400 | 7,510 | 7,260 | 7,380 | 7,380 | 199.110.842 |
| 28 dic. 2020 | 7,420 | 7,620 | 7,410 | 7,500 | 7,500 | 177.333.282 |
| 24 dic. 2020 | 7,390 | 7,390 | 7,390 | 7,390 | 7,390 | - |
| 23 dic. 2020 | 7,230 | 7,320 | 7,210 | 7,240 | 7,240 | 140.139.706 |
| 22 dic. 2020 | 7,160 | 7,400 | 7,160 | 7,260 | 7,260 | 186.219.595 |
| 21 dic. 2020 | 7,300 | 7,340 | 7,150 | 7,250 | 7,250 | 285.569.784 |
| 18 dic. 2020 | 7,080 | 7,360 | 7,060 | 7,250 | 7,250 | 301.353.700 |
| 17 dic. 2020 | 7,010 | 7,150 | 6,890 | 7,080 | 7,080 | 215.370.246 |
| 16 dic. 2020 | 7,030 | 7,160 | 6,980 | 7,000 | 7,000 | 230.006.548 |
| 15 dic. 2020 | 7,120 | 7,130 | 6,960 | 7,000 | 7,000 | 251.003.504 |
| 14 dic. 2020 | 7,000 | 7,320 | 6,930 | 7,190 | 7,190 | 287.601.565 |
| 11 dic. 2020 | 6,750 | 7,080 | 6,750 | 6,950 | 6,950 | 591.029.610 |
| 10 dic. 2020 | 6,600 | 6,730 | 6,500 | 6,550 | 6,550 | 425.125.639 |
| 09 dic. 2020 | 6,710 | 6,820 | 6,660 | 6,710 | 6,710 | 483.243.925 |
| 08 dic. 2020 | 7,080 | 7,100 | 6,880 | 6,890 | 6,890 | 397.713.885 |
| 07 dic. 2020 | 7,380 | 7,450 | 7,130 | 7,170 | 7,170 | 393.365.034 |
| 04 dic. 2020 | 7,690 | 7,700 | 7,400 | 7,400 | 7,400 | 378.997.911 |
| 03 dic. 2020 | 7,780 | 7,910 | 7,700 | 7,700 | 7,700 | 264.831.527 |
| 02 dic. 2020 | 7,610 | 7,810 | 7,550 | 7,700 | 7,700 | 231.152.907 |
| 01 dic. 2020 | 7,500 | 7,960 | 7,460 | 7,750 | 7,750 | 548.847.616 |
| 30 nov. 2020 | 9,000 | 9,030 | 8,130 | 8,130 | 8,130 | 384.350.675 |
| 27 nov. 2020 | 9,400 | 9,530 | 9,280 | 9,450 | 9,450 | 58.933.506 |
| 26 nov. 2020 | 9,590 | 9,680 | 9,480 | 9,600 | 9,600 | 88.046.689 |
| 25 nov. 2020 | 9,300 | 9,620 | 9,300 | 9,520 | 9,520 | 163.805.144 |
| 24 nov. 2020 | 9,450 | 9,450 | 9,070 | 9,140 | 9,140 | 79.104.082 |
| 23 nov. 2020 | 8,890 | 9,220 | 8,850 | 9,180 | 9,180 | 140.257.936 |
| 20 nov. 2020 | 8,870 | 8,870 | 8,700 | 8,750 | 8,750 | 50.120.411 |
| 19 nov. 2020 | 8,850 | 8,860 | 8,720 | 8,860 | 8,860 | 74.332.146 |
| 18 nov. 2020 | 8,860 | 8,930 | 8,740 | 8,880 | 8,880 | 67.230.618 |
| 17 nov. 2020 | 8,900 | 8,990 | 8,770 | 8,860 | 8,860 | 130.982.936 |
| 16 nov. 2020 | 8,670 | 8,680 | 8,600 | 8,680 | 8,680 | 71.903.276 |
| 13 nov. 2020 | 8,680 | 8,700 | 8,340 | 8,540 | 8,540 | 81.814.116 |
| 12 nov. 2020 | 8,850 | 8,900 | 8,680 | 8,900 | 8,900 | 178.063.119 |
| 11 nov. 2020 | 8,850 | 8,850 | 8,450 | 8,840 | 8,840 | 213.728.306 |
| 10 nov. 2020 | 8,000 | 8,450 | 7,950 | 8,410 | 8,410 | 340.505.818 |
| 09 nov. 2020 | 7,490 | 7,490 | 7,260 | 7,380 | 7,380 | 57.588.555 |
| 06 nov. 2020 | 7,300 | 7,360 | 7,240 | 7,310 | 7,310 | 62.731.858 |
| 05 nov. 2020 | 7,420 | 7,470 | 7,280 | 7,330 | 7,330 | 57.642.133 |
| 04 nov. 2020 | 7,300 | 7,370 | 7,200 | 7,250 | 7,250 | 34.592.996 |
| 03 nov. 2020 | 7,230 | 7,370 | 7,200 | 7,290 | 7,290 | 56.124.004 |
| 02 nov. 2020 | 6,960 | 7,090 | 6,940 | 7,030 | 7,030 | 47.339.721 |
| 30 oct. 2020 | 7,100 | 7,110 | 6,950 | 7,040 | 7,040 | 76.921.352 |
| 29 oct. 2020 | 7,170 | 7,200 | 7,050 | 7,150 | 7,150 | 67.076.878 |
| 28 oct. 2020 | 7,360 | 7,360 | 7,250 | 7,260 | 7,260 | 45.258.591 |
| 27 oct. 2020 | 7,500 | 7,500 | 7,260 | 7,360 | 7,360 | 78.482.435 |
| 23 oct. 2020 | 7,250 | 7,700 | 7,190 | 7,670 | 7,670 | 118.600.636 |
| 22 oct. 2020 | 7,270 | 7,340 | 7,130 | 7,150 | 7,150 | 128.260.021 |
| 21 oct. 2020 | 7,330 | 7,390 | 7,290 | 7,350 | 7,350 | 59.026.590 |
| 20 oct. 2020 | 7,500 | 7,500 | 7,230 | 7,260 | 7,260 | 66.075.113 |
| 19 oct. 2020 | 7,230 | 7,430 | 7,230 | 7,410 | 7,410 | 43.393.801 |
| 16 oct. 2020 | 7,230 | 7,360 | 7,210 | 7,280 | 7,280 | 45.534.793 |
| 15 oct. 2020 | 7,410 | 7,410 | 7,280 | 7,290 | 7,290 | 63.806.651 |
| 14 oct. 2020 | 7,640 | 7,640 | 7,400 | 7,400 | 7,400 | 96.646.136 |
| 12 oct. 2020 | 7,640 | 7,720 | 7,580 | 7,640 | 7,640 | 47.440.199 |
| 09 oct. 2020 | 7,740 | 7,750 | 7,620 | 7,650 | 7,650 | 30.969.211 |
| 08 oct. 2020 | 7,720 | 7,720 | 7,580 | 7,650 | 7,650 | 47.773.451 |
| 07 oct. 2020 | 7,600 | 7,780 | 7,580 | 7,730 | 7,730 | 52.508.463 |
| 06 oct. 2020 | 7,480 | 7,680 | 7,480 | 7,600 | 7,600 | 58.756.845 |
| 05 oct. 2020 | 7,550 | 7,550 | 7,360 | 7,360 | 7,360 | 71.007.781 |
| 30 sept. 2020 | 7,450 | 7,560 | 7,410 | 7,450 | 7,450 | 78.853.177 |
| 29 sept. 2020 | 7,450 | 7,640 | 7,430 | 7,490 | 7,490 | 49.605.111 |
| 28 sept. 2020 | 7,400 | 7,510 | 7,350 | 7,450 | 7,450 | 44.460.482 |
| 25 sept. 2020 | 7,470 | 7,530 | 7,420 | 7,440 | 7,440 | 63.619.932 |
| 24 sept. 2020 | 7,660 | 7,690 | 7,450 | 7,510 | 7,510 | 113.727.006 |
| 23 sept. 2020 | 7,900 | 7,930 | 7,740 | 7,790 | 7,790 | 64.002.069 |
| 22 sept. 2020 | 8,020 | 8,030 | 7,910 | 7,910 | 7,910 | 46.913.829 |
| 21 sept. 2020 | 8,310 | 8,340 | 8,070 | 8,100 | 8,100 | 32.162.251 |
| 18 sept. 2020 | 8,300 | 8,330 | 8,210 | 8,290 | 8,290 | 78.647.048 |
| 17 sept. 2020 | 8,280 | 8,420 | 8,200 | 8,360 | 8,360 | 72.352.155 |
| 16 sept. 2020 | 8,100 | 8,210 | 8,040 | 8,180 | 8,180 | 39.533.178 |
| 15 sept. 2020 | 8,120 | 8,150 | 8,040 | 8,090 | 8,090 | 35.518.178 |
| 14 sept. 2020 | 8,080 | 8,150 | 8,070 | 8,090 | 8,090 | 27.628.127 |
| 11 sept. 2020 | 8,030 | 8,130 | 8,030 | 8,110 | 8,110 | 38.356.282 |
| 10 sept. 2020 | 8,150 | 8,150 | 8,050 | 8,090 | 8,090 | 46.047.064 |
| 09 sept. 2020 | 8,130 | 8,150 | 8,020 | 8,150 | 8,150 | 71.821.445 |
| 08 sept. 2020 | 8,290 | 8,300 | 8,180 | 8,300 | 8,300 | 45.789.189 |
| 07 sept. 2020 | 8,360 | 8,400 | 8,200 | 8,260 | 8,260 | 40.087.444 |
| 04 sept. 2020 | 8,300 | 8,400 | 8,240 | 8,360 | 8,360 | 116.750.300 |
| 03 sept. 2020 | 8,400 | 8,490 | 8,310 | 8,420 | 8,420 | 72.630.489 |
| 03 sept. 2020 | 0.2 Dividendo | |||||
| 02 sept. 2020 | 8,630 | 8,710 | 8,550 | 8,630 | 8,430 | 84.847.756 |
| 01 sept. 2020 | 8,760 | 8,830 | 8,710 | 8,720 | 8,518 | 79.469.092 |
| 31 ago. 2020 | 8,890 | 9,210 | 8,820 | 8,820 | 8,616 | 114.127.854 |
| 28 ago. 2020 | 8,750 | 8,920 | 8,750 | 8,750 | 8,547 | 62.253.120 |
| 27 ago. 2020 | 9,060 | 9,090 | 8,800 | 8,830 | 8,625 | 83.033.464 |
| 26 ago. 2020 | 9,120 | 9,230 | 9,090 | 9,150 | 8,938 | 66.261.601 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
