Mercados españoles cerrados

China Longyuan Power Group Corporation Limited (0916.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,930-0,040 (-0,80%)
Al cierre: 4:09PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20205,0205,0204,8704,9304,93012.767.538
17 sept. 20205,0005,0804,9104,9704,9708.012.724
16 sept. 20204,8804,9804,8104,9304,9305.260.366
15 sept. 20204,8204,8804,8104,8804,8805.902.000
14 sept. 20205,0505,0504,8104,8204,8208.118.158
11 sept. 20204,8104,9804,7604,9404,94012.557.230
10 sept. 20204,7904,8704,7504,8004,80014.234.480
09 sept. 20204,8604,8704,5404,8304,83013.267.130
08 sept. 20204,8705,0104,8504,9204,92010.167.000
07 sept. 20204,8704,9804,8504,9104,9105.721.466
04 sept. 20204,8804,9704,8504,9004,9009.806.994
03 sept. 20204,9605,0704,8804,9804,98010.372.390
02 sept. 20205,0305,0504,8804,9104,91011.914.670
01 sept. 20204,8905,0004,8804,9904,99014.695.100
31 ago. 20204,8705,0004,7904,8904,89020.247.250
28 ago. 20204,8804,9404,7804,8904,89010.011.000
27 ago. 20204,9805,0104,7904,8804,88012.143.110
26 ago. 20204,9704,9804,8604,9504,95021.278.100
25 ago. 20204,9705,0304,9204,9704,97015.165.000
24 ago. 20205,0705,0704,9004,9604,96016.059.060
21 ago. 20205,1305,1705,0005,0405,04014.467.330
20 ago. 20205,1705,2105,0005,0805,08018.500.350
19 ago. 20205,2405,3405,0605,1405,14024.194.750
18 ago. 20205,4205,4204,9905,1705,17032.971.750
17 ago. 20205,3805,5005,3505,4405,44012.287.720
14 ago. 20205,4405,5005,2705,3205,32017.826.560
13 ago. 20205,5605,5805,3505,4105,41015.853.860
12 ago. 20205,5905,6505,3505,5405,54021.429.710
11 ago. 20205,6205,7705,5205,6105,61022.575.440
10 ago. 20205,7205,8405,6305,6705,67020.882.500
07 ago. 20205,8405,9205,7805,8405,84028.781.230
06 ago. 20205,8805,9805,6805,8605,86040.241.480
05 ago. 20205,6006,1205,6005,8505,85059.123.760
04 ago. 20205,4605,5405,2005,4605,46034.101.280
03 ago. 20205,6105,7705,2705,3905,39059.273.530
31 jul. 20205,2705,7105,2705,5505,550104.771.200
30 jul. 20204,6105,6804,5905,2205,22093.759.050
29 jul. 20204,5304,6304,5004,6204,6204.795.071
28 jul. 20204,4604,5704,4404,5604,5604.390.468
27 jul. 20204,5104,6304,3904,4604,4607.785.562
24 jul. 20204,6204,6504,5004,5104,5106.549.270
23 jul. 20204,7304,7304,5804,6304,63023.460.625
22 jul. 20204,7304,7504,6204,6604,6604.749.148
21 jul. 20204,8004,8004,6904,7104,7105.768.206
20 jul. 20204,7004,8504,6404,7704,7707.796.094
17 jul. 20204,6904,7404,5704,6204,6207.289.788
16 jul. 20204,6004,6904,5504,6004,6008.649.250
15 jul. 20204,6404,8304,6204,6504,65014.448.720
14 jul. 20204,7404,7404,6004,6204,6209.267.835
13 jul. 20204,7304,7904,7104,7304,7309.571.350
10 jul. 20204,8704,8804,6004,6704,67014.146.282
09 jul. 20204,8404,9004,8104,8104,81018.982.601
08 jul. 20204,6004,9404,5404,7504,75045.764.017
07 jul. 20204,7504,7804,5304,5504,55016.460.911
06 jul. 20204,5004,6604,4604,6104,61017.985.460
03 jul. 20204,4804,4904,3504,4204,42017.423.768
02 jul. 20204,4604,4604,3504,3904,39018.530.277
30 jun. 20204,4304,4704,2904,3504,35018.996.493
29 jun. 20204,4804,5404,3804,4404,44023.346.860
26 jun. 20204,5504,5504,4704,5004,50023.357.916
24 jun. 20204,6304,6404,5204,5604,56011.225.808
23 jun. 20204,6504,6504,5304,6204,62010.669.595
22 jun. 20204,4804,6704,4604,6604,66013.939.238
19 jun. 20204,3604,4804,3204,4804,48015.132.550
18 jun. 20204,4904,4904,3404,3704,3705.776.673
17 jun. 20204,6404,6404,4804,4904,49012.859.211
16 jun. 20204,2604,5404,2504,5104,51029.124.517
15 jun. 20204,1104,3104,1104,2404,24025.543.995
12 jun. 20204,1404,2204,0404,2104,21011.090.691
11 jun. 20204,2504,2504,1804,1904,19011.208.775
10 jun. 20204,2604,2704,2104,2504,25013.236.301
09 jun. 20204,3204,3204,2204,2404,24012.420.992
08 jun. 20204,2304,2404,1504,2104,2107.116.576
05 jun. 20204,1504,2404,1004,2104,21010.383.458
04 jun. 20204,2004,2104,1104,1904,19011.084.373
03 jun. 20204,6404,6404,0804,1504,15023.137.567
02 jun. 20203,9504,1303,9504,0404,04032.529.004
02 jun. 20200.1172 Dividendo
01 jun. 20203,8003,9303,7703,8103,69313.593.647
29 may. 20203,7503,8303,7303,7703,65429.188.966
28 may. 20203,6303,8403,6303,7603,64426.441.084
27 may. 20203,6003,6703,5403,6403,52814.831.300
26 may. 20203,5703,6703,5703,6003,4895.175.000
25 may. 20203,5603,6203,4903,6103,4994.663.000
22 may. 20203,6403,6603,5103,5603,45013.091.698
21 may. 20203,7603,7703,6603,7203,6068.404.223
20 may. 20203,7503,7603,7003,7403,6255.466.560
19 may. 20203,6703,7803,6603,7703,65411.856.432
18 may. 20203,6303,6603,5803,6303,5186.211.095
15 may. 20203,6703,7003,6303,6503,5388.538.000
14 may. 20203,7203,7603,6703,7003,5868.240.239
13 may. 20203,7003,7703,6803,7403,6254.582.645
12 may. 20203,7303,8003,7103,7203,6067.001.088
11 may. 20203,8203,8703,7403,7803,66414.509.048
08 may. 20203,8603,8603,6903,8003,68316.835.000
07 may. 20203,8403,8503,7103,7903,67327.450.000
06 may. 20203,7203,8203,7003,8003,68312.123.779
05 may. 20203,7503,7903,6803,6903,5763.991.601
04 may. 20203,7903,7903,6103,7003,58616.664.140
29 abr. 20203,8203,8703,7903,8703,7519.279.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines