Mercados españoles cerrados en 6 hrs 20 min
IBEX 35
11.117,50 +36,60 (+0,33%) Euro Stoxx 50
5.039,10 +23,00 (+0,46%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
82,07 -1,09 (-1,31%) Oro
2.315,10 -9,10 (-0,39%) Bitcoin EUR
57.987,39 -1.148,76 (-1,94%)
Huaneng Power International, Inc. (0902.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,850 | 4,910 | 4,810 | 4,840 | 4,840 | 38.210.812 |
| 07 may 2024 | 4,960 | 4,980 | 4,800 | 4,830 | 4,830 | 63.722.000 |
| 06 may 2024 | 4,940 | 4,970 | 4,860 | 4,950 | 4,950 | 51.681.031 |
| 03 may 2024 | 4,900 | 4,930 | 4,830 | 4,880 | 4,880 | 9.744.500 |
| 02 may 2024 | 4,990 | 4,990 | 4,840 | 4,860 | 4,860 | 16.974.998 |
| 30 abr 2024 | 4,860 | 5,050 | 4,860 | 4,990 | 4,990 | 70.410.847 |
| 29 abr 2024 | 4,900 | 4,920 | 4,750 | 4,830 | 4,830 | 52.061.820 |
| 26 abr 2024 | 5,030 | 5,050 | 4,830 | 4,900 | 4,900 | 83.826.260 |
| 25 abr 2024 | 5,060 | 5,170 | 4,970 | 5,000 | 5,000 | 76.572.000 |
| 24 abr 2024 | 5,180 | 5,340 | 4,990 | 5,030 | 5,030 | 175.412.000 |
| 23 abr 2024 | 5,000 | 5,000 | 4,880 | 4,940 | 4,940 | 25.222.000 |
| 22 abr 2024 | 4,970 | 5,050 | 4,870 | 4,970 | 4,970 | 33.763.019 |
| 19 abr 2024 | 4,950 | 4,980 | 4,820 | 4,970 | 4,970 | 56.068.591 |
| 18 abr 2024 | 5,080 | 5,170 | 4,880 | 4,970 | 4,970 | 60.010.526 |
| 17 abr 2024 | 5,090 | 5,110 | 5,000 | 5,080 | 5,080 | 23.432.000 |
| 16 abr 2024 | 5,180 | 5,180 | 5,010 | 5,040 | 5,040 | 32.896.535 |
| 15 abr 2024 | 5,210 | 5,260 | 5,120 | 5,180 | 5,180 | 32.374.150 |
| 12 abr 2024 | 5,250 | 5,430 | 5,190 | 5,210 | 5,210 | 71.359.840 |
| 11 abr 2024 | 5,110 | 5,290 | 5,050 | 5,270 | 5,270 | 103.036.507 |
| 10 abr 2024 | 4,950 | 5,200 | 4,930 | 5,090 | 5,090 | 61.605.373 |
| 09 abr 2024 | 4,970 | 5,010 | 4,910 | 4,960 | 4,960 | 23.803.807 |
| 08 abr 2024 | 4,530 | 5,020 | 4,530 | 4,990 | 4,990 | 159.264.624 |
| 05 abr 2024 | 4,580 | 4,590 | 4,460 | 4,480 | 4,480 | 9.774.000 |
| 03 abr 2024 | 4,620 | 4,690 | 4,600 | 4,620 | 4,620 | 21.860.000 |
| 02 abr 2024 | 4,620 | 4,820 | 4,610 | 4,620 | 4,620 | 76.826.809 |
| 28 mar 2024 | 4,450 | 4,650 | 4,390 | 4,610 | 4,610 | 62.528.251 |
| 27 mar 2024 | 4,530 | 4,560 | 4,430 | 4,450 | 4,450 | 26.297.561 |
| 26 mar 2024 | 4,530 | 4,610 | 4,440 | 4,510 | 4,510 | 27.595.448 |
| 25 mar 2024 | 4,420 | 4,600 | 4,370 | 4,530 | 4,530 | 29.087.900 |
| 22 mar 2024 | 4,520 | 4,590 | 4,370 | 4,440 | 4,440 | 37.915.149 |
| 21 mar 2024 | 4,610 | 4,620 | 4,420 | 4,510 | 4,510 | 63.783.666 |
| 20 mar 2024 | 4,640 | 4,650 | 4,480 | 4,570 | 4,570 | 53.861.209 |
| 19 mar 2024 | 4,750 | 4,840 | 4,670 | 4,700 | 4,700 | 23.793.891 |
| 18 mar 2024 | 4,800 | 4,910 | 4,720 | 4,770 | 4,770 | 22.931.274 |
| 15 mar 2024 | 4,760 | 4,840 | 4,730 | 4,770 | 4,770 | 29.111.770 |
| 14 mar 2024 | 4,770 | 4,790 | 4,660 | 4,760 | 4,760 | 23.254.000 |
| 13 mar 2024 | 4,620 | 4,770 | 4,550 | 4,750 | 4,750 | 27.864.200 |
| 12 mar 2024 | 4,740 | 4,740 | 4,530 | 4,610 | 4,610 | 40.865.306 |
| 11 mar 2024 | 4,880 | 4,970 | 4,640 | 4,720 | 4,720 | 59.252.000 |
| 08 mar 2024 | 4,670 | 4,860 | 4,660 | 4,830 | 4,830 | 46.550.478 |
| 07 mar 2024 | 4,570 | 4,710 | 4,540 | 4,670 | 4,670 | 31.576.260 |
| 06 mar 2024 | 4,480 | 4,620 | 4,400 | 4,570 | 4,570 | 32.164.550 |
| 05 mar 2024 | 4,440 | 4,570 | 4,400 | 4,480 | 4,480 | 34.031.803 |
| 04 mar 2024 | 4,350 | 4,430 | 4,310 | 4,430 | 4,430 | 24.528.920 |
| 01 mar 2024 | 4,410 | 4,430 | 4,310 | 4,340 | 4,340 | 19.129.915 |
| 29 feb 2024 | 4,410 | 4,470 | 4,340 | 4,400 | 4,400 | 31.244.641 |
| 28 feb 2024 | 4,290 | 4,450 | 4,250 | 4,410 | 4,410 | 48.818.000 |
| 27 feb 2024 | 4,300 | 4,330 | 4,220 | 4,270 | 4,270 | 19.496.452 |
| 26 feb 2024 | 4,390 | 4,410 | 4,300 | 4,300 | 4,300 | 27.188.819 |
| 23 feb 2024 | 4,450 | 4,500 | 4,380 | 4,400 | 4,400 | 30.800.706 |
| 22 feb 2024 | 4,210 | 4,450 | 4,200 | 4,450 | 4,450 | 49.890.000 |
| 21 feb 2024 | 4,250 | 4,310 | 4,190 | 4,210 | 4,210 | 49.091.918 |
| 20 feb 2024 | 4,150 | 4,350 | 4,150 | 4,240 | 4,240 | 50.488.657 |
| 19 feb 2024 | 4,070 | 4,210 | 4,070 | 4,150 | 4,150 | 36.422.000 |
| 16 feb 2024 | 4,000 | 4,080 | 3,980 | 4,060 | 4,060 | 9.542.000 |
| 15 feb 2024 | 4,010 | 4,040 | 3,980 | 4,000 | 4,000 | 7.938.619 |
| 14 feb 2024 | 4,020 | 4,040 | 3,950 | 4,010 | 4,010 | 6.897.760 |
| 09 feb 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | - |
| 08 feb 2024 | 4,110 | 4,230 | 4,100 | 4,150 | 4,150 | 23.030.290 |
| 07 feb 2024 | 4,030 | 4,160 | 3,960 | 4,110 | 4,110 | 28.988.089 |
| 06 feb 2024 | 4,070 | 4,070 | 3,900 | 4,040 | 4,040 | 59.908.000 |
| 05 feb 2024 | 4,220 | 4,280 | 3,960 | 4,020 | 4,020 | 74.497.991 |
| 02 feb 2024 | 4,160 | 4,350 | 4,120 | 4,270 | 4,270 | 79.460.805 |
| 01 feb 2024 | 4,400 | 4,400 | 4,100 | 4,120 | 4,120 | 102.340.000 |
| 31 ene 2024 | 4,170 | 4,460 | 4,130 | 4,410 | 4,410 | 177.854.000 |
| 30 ene 2024 | 4,640 | 4,670 | 4,460 | 4,500 | 4,500 | 26.422.849 |
| 29 ene 2024 | 4,600 | 4,710 | 4,560 | 4,640 | 4,640 | 63.974.296 |
| 26 ene 2024 | 4,530 | 4,650 | 4,460 | 4,600 | 4,600 | 43.175.034 |
| 25 ene 2024 | 4,380 | 4,540 | 4,380 | 4,530 | 4,530 | 38.299.683 |
| 24 ene 2024 | 4,230 | 4,470 | 4,190 | 4,440 | 4,440 | 44.176.591 |
| 23 ene 2024 | 4,120 | 4,210 | 4,050 | 4,180 | 4,180 | 22.134.624 |
| 22 ene 2024 | 4,170 | 4,220 | 4,070 | 4,120 | 4,120 | 22.690.000 |
| 19 ene 2024 | 4,220 | 4,230 | 4,080 | 4,170 | 4,170 | 45.548.558 |
| 18 ene 2024 | 4,330 | 4,330 | 4,150 | 4,230 | 4,230 | 54.968.000 |
| 17 ene 2024 | 4,470 | 4,490 | 4,290 | 4,320 | 4,320 | 36.007.096 |
| 16 ene 2024 | 4,590 | 4,590 | 4,480 | 4,490 | 4,490 | 19.929.185 |
| 15 ene 2024 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | - |
| 12 ene 2024 | 4,290 | 4,460 | 4,280 | 4,440 | 4,440 | 32.703.389 |
| 11 ene 2024 | 4,360 | 4,420 | 4,300 | 4,320 | 4,320 | 35.036.349 |
| 10 ene 2024 | 4,430 | 4,450 | 4,350 | 4,400 | 4,400 | 41.229.183 |
| 09 ene 2024 | 4,430 | 4,500 | 4,380 | 4,420 | 4,420 | 39.368.000 |
| 08 ene 2024 | 4,400 | 4,510 | 4,400 | 4,460 | 4,460 | 38.121.359 |
| 05 ene 2024 | 4,370 | 4,470 | 4,340 | 4,400 | 4,400 | 46.354.200 |
| 04 ene 2024 | 4,390 | 4,420 | 4,310 | 4,390 | 4,390 | 29.744.000 |
| 03 ene 2024 | 4,230 | 4,420 | 4,220 | 4,380 | 4,380 | 68.962.001 |
| 02 ene 2024 | 4,080 | 4,250 | 4,080 | 4,240 | 4,240 | 34.605.177 |
| 29 dic 2023 | 4,050 | 4,140 | 4,030 | 4,140 | 4,140 | 19.210.231 |
| 28 dic 2023 | 4,130 | 4,170 | 4,030 | 4,090 | 4,090 | 27.923.959 |
| 27 dic 2023 | 4,120 | 4,210 | 4,080 | 4,120 | 4,120 | 25.013.114 |
| 22 dic 2023 | 4,110 | 4,190 | 4,100 | 4,130 | 4,130 | 36.584.020 |
| 21 dic 2023 | 4,120 | 4,160 | 4,080 | 4,100 | 4,100 | 20.845.222 |
| 20 dic 2023 | 4,080 | 4,220 | 4,080 | 4,110 | 4,110 | 48.989.610 |
| 19 dic 2023 | 4,120 | 4,120 | 4,010 | 4,030 | 4,030 | 25.258.000 |
| 18 dic 2023 | 4,050 | 4,130 | 4,050 | 4,130 | 4,130 | 27.747.793 |
| 15 dic 2023 | 4,120 | 4,160 | 4,020 | 4,060 | 4,060 | 40.259.816 |
| 14 dic 2023 | 4,080 | 4,140 | 4,070 | 4,110 | 4,110 | 18.350.000 |
| 13 dic 2023 | 4,080 | 4,120 | 4,040 | 4,070 | 4,070 | 22.086.000 |
| 12 dic 2023 | 4,110 | 4,120 | 4,050 | 4,080 | 4,080 | 13.297.227 |
| 11 dic 2023 | 4,100 | 4,130 | 3,970 | 4,110 | 4,110 | 30.002.595 |
| 08 dic 2023 | 4,060 | 4,180 | 4,060 | 4,100 | 4,100 | 39.606.455 |
| *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.