Mercados españoles cerrados en 6 hrs 23 min
IBEX 35
10.869,50 +15,10 (+0,14%) Euro Stoxx 50
4.891,82 -29,40 (-0,60%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
84,17 +0,73 (+0,87%) Oro
2.313,30 +2,30 (+0,10%) Bitcoin EUR
53.962,86 +460,52 (+0,86%)
China Longyuan Power Group Corporation Limited (0916.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5,510 | 5,600 | 5,410 | 5,580 | 5,580 | 16.638.058 |
| 30 abr 2024 | 5,640 | 5,720 | 5,510 | 5,510 | 5,510 | 55.839.370 |
| 29 abr 2024 | 5,620 | 5,720 | 5,570 | 5,640 | 5,640 | 61.747.748 |
| 26 abr 2024 | 5,980 | 6,020 | 5,680 | 5,720 | 5,720 | 72.413.930 |
| 25 abr 2024 | 5,920 | 6,030 | 5,840 | 5,970 | 5,970 | 35.685.497 |
| 24 abr 2024 | 5,800 | 5,970 | 5,800 | 5,920 | 5,920 | 39.880.239 |
| 23 abr 2024 | 5,720 | 5,800 | 5,650 | 5,730 | 5,730 | 20.535.848 |
| 22 abr 2024 | 5,720 | 5,910 | 5,680 | 5,700 | 5,700 | 20.520.149 |
| 19 abr 2024 | 5,720 | 5,780 | 5,670 | 5,700 | 5,700 | 18.029.717 |
| 18 abr 2024 | 5,640 | 5,780 | 5,630 | 5,720 | 5,720 | 16.680.000 |
| 17 abr 2024 | 5,520 | 5,710 | 5,510 | 5,660 | 5,660 | 16.410.954 |
| 16 abr 2024 | 5,700 | 5,760 | 5,500 | 5,520 | 5,520 | 27.321.862 |
| 15 abr 2024 | 5,770 | 5,800 | 5,630 | 5,700 | 5,700 | 22.716.463 |
| 12 abr 2024 | 5,950 | 6,020 | 5,770 | 5,790 | 5,790 | 24.177.727 |
| 11 abr 2024 | 5,850 | 5,980 | 5,780 | 5,900 | 5,900 | 20.174.581 |
| 10 abr 2024 | 5,780 | 5,940 | 5,770 | 5,880 | 5,880 | 25.651.350 |
| 09 abr 2024 | 5,610 | 5,780 | 5,580 | 5,750 | 5,750 | 20.813.566 |
| 08 abr 2024 | 5,470 | 5,720 | 5,470 | 5,610 | 5,610 | 39.821.723 |
| 05 abr 2024 | 5,650 | 5,650 | 5,310 | 5,400 | 5,400 | 14.944.202 |
| 03 abr 2024 | 5,670 | 5,800 | 5,630 | 5,690 | 5,690 | 22.705.050 |
| 02 abr 2024 | 5,490 | 5,830 | 5,480 | 5,650 | 5,650 | 30.475.945 |
| 28 mar 2024 | 5,410 | 5,520 | 5,130 | 5,480 | 5,480 | 49.982.562 |
| 27 mar 2024 | 5,420 | 5,450 | 5,310 | 5,390 | 5,390 | 15.527.658 |
| 26 mar 2024 | 5,470 | 5,670 | 5,390 | 5,410 | 5,410 | 32.876.000 |
| 25 mar 2024 | 5,210 | 5,530 | 5,210 | 5,470 | 5,470 | 32.621.849 |
| 22 mar 2024 | 5,430 | 5,450 | 5,180 | 5,250 | 5,250 | 46.602.000 |
| 21 mar 2024 | 5,510 | 5,530 | 5,420 | 5,500 | 5,500 | 28.222.808 |
| 20 mar 2024 | 5,630 | 5,640 | 5,430 | 5,530 | 5,530 | 29.268.995 |
| 19 mar 2024 | 5,720 | 5,760 | 5,640 | 5,640 | 5,640 | 15.771.443 |
| 18 mar 2024 | 5,710 | 5,870 | 5,650 | 5,720 | 5,720 | 27.110.810 |
| 15 mar 2024 | 5,720 | 5,800 | 5,660 | 5,710 | 5,710 | 31.270.072 |
| 14 mar 2024 | 5,960 | 6,020 | 5,730 | 5,750 | 5,750 | 33.490.330 |
| 13 mar 2024 | 5,820 | 6,060 | 5,780 | 5,930 | 5,930 | 34.405.604 |
| 12 mar 2024 | 6,060 | 6,200 | 5,780 | 5,820 | 5,820 | 51.332.160 |
| 11 mar 2024 | 6,120 | 6,290 | 5,920 | 5,990 | 5,990 | 47.318.525 |
| 08 mar 2024 | 5,730 | 5,990 | 5,700 | 5,940 | 5,940 | 35.740.503 |
| 07 mar 2024 | 5,840 | 5,850 | 5,680 | 5,700 | 5,700 | 22.312.684 |
| 06 mar 2024 | 5,470 | 5,950 | 5,400 | 5,810 | 5,810 | 43.584.864 |
| 05 mar 2024 | 5,500 | 5,590 | 5,420 | 5,450 | 5,450 | 25.157.726 |
| 04 mar 2024 | 5,550 | 5,660 | 5,490 | 5,560 | 5,560 | 16.952.000 |
| 01 mar 2024 | 5,520 | 5,550 | 5,420 | 5,520 | 5,520 | 14.000.802 |
| 29 feb 2024 | 5,570 | 5,640 | 5,500 | 5,540 | 5,540 | 26.179.020 |
| 28 feb 2024 | 5,640 | 5,710 | 5,570 | 5,630 | 5,630 | 25.029.000 |
| 27 feb 2024 | 5,530 | 5,660 | 5,490 | 5,620 | 5,620 | 25.355.200 |
| 26 feb 2024 | 5,600 | 5,750 | 5,540 | 5,570 | 5,570 | 26.085.804 |
| 23 feb 2024 | 5,410 | 5,760 | 5,410 | 5,650 | 5,650 | 60.202.965 |
| 22 feb 2024 | 5,140 | 5,490 | 5,140 | 5,460 | 5,460 | 49.514.890 |
| 21 feb 2024 | 5,100 | 5,200 | 5,040 | 5,130 | 5,130 | 34.941.942 |
| 20 feb 2024 | 4,850 | 5,130 | 4,850 | 5,100 | 5,100 | 34.213.690 |
| 19 feb 2024 | 4,790 | 4,880 | 4,760 | 4,840 | 4,840 | 28.074.466 |
| 16 feb 2024 | 4,630 | 4,840 | 4,600 | 4,820 | 4,820 | 7.230.904 |
| 15 feb 2024 | 4,600 | 4,650 | 4,510 | 4,600 | 4,600 | 17.406.485 |
| 14 feb 2024 | 4,520 | 4,610 | 4,460 | 4,600 | 4,600 | 13.259.076 |
| 09 feb 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 08 feb 2024 | 4,840 | 4,890 | 4,740 | 4,760 | 4,760 | 18.526.916 |
| 07 feb 2024 | 4,880 | 4,940 | 4,830 | 4,860 | 4,860 | 26.569.992 |
| 06 feb 2024 | 4,620 | 4,840 | 4,620 | 4,790 | 4,790 | 20.851.000 |
| 05 feb 2024 | 4,590 | 4,730 | 4,510 | 4,630 | 4,630 | 38.971.218 |
| 02 feb 2024 | 4,660 | 4,820 | 4,560 | 4,630 | 4,630 | 28.478.200 |
| 01 feb 2024 | 4,660 | 4,930 | 4,560 | 4,690 | 4,690 | 58.411.800 |
| 31 ene 2024 | 4,650 | 4,770 | 4,570 | 4,690 | 4,690 | 29.400.285 |
| 30 ene 2024 | 4,850 | 4,850 | 4,650 | 4,690 | 4,690 | 31.783.100 |
| 29 ene 2024 | 4,940 | 5,040 | 4,840 | 4,860 | 4,860 | 17.008.132 |
| 26 ene 2024 | 5,010 | 5,050 | 4,870 | 4,900 | 4,900 | 30.818.081 |
| 25 ene 2024 | 4,750 | 5,020 | 4,740 | 5,020 | 5,020 | 69.258.677 |
| 24 ene 2024 | 4,550 | 4,740 | 4,480 | 4,710 | 4,710 | 52.686.926 |
| 23 ene 2024 | 4,450 | 4,600 | 4,380 | 4,510 | 4,510 | 38.017.602 |
| 22 ene 2024 | 4,690 | 4,690 | 4,370 | 4,420 | 4,420 | 46.464.690 |
| 19 ene 2024 | 4,830 | 4,850 | 4,620 | 4,690 | 4,690 | 35.757.097 |
| 18 ene 2024 | 4,870 | 4,910 | 4,800 | 4,850 | 4,850 | 37.460.277 |
| 17 ene 2024 | 5,050 | 5,110 | 4,870 | 4,880 | 4,880 | 35.519.086 |
| 16 ene 2024 | 5,220 | 5,240 | 5,050 | 5,110 | 5,110 | 21.185.220 |
| 15 ene 2024 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | - |
| 12 ene 2024 | 5,340 | 5,350 | 5,180 | 5,180 | 5,180 | 33.383.868 |
| 11 ene 2024 | 5,350 | 5,450 | 5,310 | 5,350 | 5,350 | 15.022.418 |
| 10 ene 2024 | 5,420 | 5,450 | 5,320 | 5,340 | 5,340 | 13.441.059 |
| 09 ene 2024 | 5,470 | 5,540 | 5,420 | 5,440 | 5,440 | 12.402.391 |
| 08 ene 2024 | 5,650 | 5,690 | 5,430 | 5,470 | 5,470 | 15.929.001 |
| 05 ene 2024 | 5,760 | 5,820 | 5,660 | 5,680 | 5,680 | 11.882.031 |
| 04 ene 2024 | 5,790 | 5,790 | 5,660 | 5,770 | 5,770 | 13.488.702 |
| 03 ene 2024 | 5,820 | 5,870 | 5,740 | 5,800 | 5,800 | 16.051.216 |
| 02 ene 2024 | 5,880 | 5,910 | 5,810 | 5,850 | 5,850 | 10.781.856 |
| 29 dic 2023 | 5,820 | 5,940 | 5,800 | 5,920 | 5,920 | 8.476.130 |
| 28 dic 2023 | 5,620 | 5,900 | 5,620 | 5,880 | 5,880 | 17.907.000 |
| 27 dic 2023 | 5,890 | 5,940 | 5,620 | 5,650 | 5,650 | 18.073.398 |
| 22 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 15.322.090 |
| 21 dic 2023 | 5,750 | 5,910 | 5,650 | 5,910 | 5,910 | 13.869.421 |
| 20 dic 2023 | 5,840 | 5,960 | 5,760 | 5,800 | 5,800 | 10.733.972 |
| 19 dic 2023 | 5,880 | 5,880 | 5,700 | 5,780 | 5,780 | 9.848.200 |
| 18 dic 2023 | 5,800 | 5,900 | 5,790 | 5,880 | 5,880 | 7.830.341 |
| 15 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 29.402.309 |
| 14 dic 2023 | 5,660 | 5,830 | 5,620 | 5,830 | 5,830 | 15.044.308 |
| 13 dic 2023 | 5,680 | 5,730 | 5,620 | 5,670 | 5,670 | 14.829.030 |
| 12 dic 2023 | 5,700 | 5,740 | 5,650 | 5,690 | 5,690 | 9.155.940 |
| 11 dic 2023 | 5,570 | 5,710 | 5,430 | 5,700 | 5,700 | 18.170.105 |
| 08 dic 2023 | 5,540 | 5,630 | 5,430 | 5,600 | 5,600 | 11.780.502 |
| 07 dic 2023 | 5,560 | 5,560 | 5,410 | 5,500 | 5,500 | 10.604.961 |
| 06 dic 2023 | 5,500 | 5,600 | 5,410 | 5,560 | 5,560 | 16.047.500 |
| 05 dic 2023 | 5,590 | 5,620 | 5,460 | 5,530 | 5,530 | 16.637.202 |
| 04 dic 2023 | 5,720 | 5,720 | 5,550 | 5,590 | 5,590 | 15.845.178 |
| *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.