0939.HK - China Construction Bank Corporation

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 20196,0206,0205,9505,9605,960359.809.688
18 sept. 20196,0306,0605,9806,0006,000394.211.824
17 sept. 20196,0906,1006,0006,0206,020505.668.090
16 sept. 20196,1606,1806,0906,1206,120553.936.257
13 sept. 20196,1706,2406,1706,2406,240181.030.805
12 sept. 20196,2806,2806,1606,1706,170242.595.725
11 sept. 20196,0706,2006,0606,2006,200333.980.356
10 sept. 20196,0706,0906,0306,0306,030286.671.131
09 sept. 20196,0306,0806,0206,0306,030332.248.517
06 sept. 20196,0506,0606,0006,0306,030435.614.991
05 sept. 20195,9106,0205,9105,9905,990441.159.302
04 sept. 20195,7905,9405,7705,8905,890590.687.220
03 sept. 20195,7505,8105,7305,7405,740314.687.996
02 sept. 20195,7505,8305,7505,8105,810277.623.083
30 ago. 20195,8005,8605,7905,8205,820314.164.154
29 ago. 20195,7705,7805,7205,7705,770371.953.908
28 ago. 20195,7805,8305,7805,8005,800263.561.280
27 ago. 20195,7905,8205,7305,7805,780491.896.056
26 ago. 20195,6505,7705,6205,7505,750537.994.977
23 ago. 20195,7605,8105,7505,7905,790302.151.677
22 ago. 20195,7305,8005,7305,7805,780392.736.552
21 ago. 20195,7105,8105,7105,7705,770321.457.019
20 ago. 20195,7305,7505,7105,7305,730315.353.740
19 ago. 20195,7305,8205,7305,7705,770432.427.842
16 ago. 20195,7005,7705,6905,7305,730332.232.354
15 ago. 20195,5505,7505,5505,7105,710483.688.075
14 ago. 20195,7005,7105,6405,6405,640344.386.357
13 ago. 20195,6905,7105,6305,6405,640379.475.943
12 ago. 20195,7005,7705,7005,7305,730321.295.982
09 ago. 20195,7505,7705,7005,7005,700297.610.378
08 ago. 20195,6705,7505,6705,7105,710398.280.893
07 ago. 20195,7105,7205,6605,7105,710343.895.928
06 ago. 20195,6305,7305,6305,7105,710635.815.601
05 ago. 20195,8505,8705,7705,7805,780432.617.840
02 ago. 20195,9305,9505,9105,9305,930446.839.720
01 ago. 20196,0106,0706,0106,0406,040385.456.795
31 jul. 20196,1106,1306,0506,0706,070314.793.627
30 jul. 20196,1106,2006,1106,1506,150289.806.742
29 jul. 20196,2006,2006,1206,1306,130312.966.643
26 jul. 20196,1406,2206,1406,2006,200257.912.174
25 jul. 2019------
24 jul. 20196,2006,2606,1706,1706,170182.166.331
23 jul. 20196,1806,2106,1606,1806,180187.697.860
22 jul. 20196,2306,2606,1606,1606,160223.978.342
19 jul. 20196,2406,2806,2206,2506,250275.252.966
18 jul. 20196,1806,2206,1806,1906,190170.930.337
17 jul. 20196,2006,2306,1806,2206,220140.215.687
16 jul. 20196,2706,2806,2106,2506,250151.414.012
15 jul. 20196,2006,2906,1806,2706,270193.879.351
12 jul. 20196,2406,3206,2206,2506,250312.359.871
11 jul. 20196,1506,2406,1506,2106,210182.001.897
10 jul. 20196,1706,1906,1206,1406,140175.812.386
09 jul. 20196,1706,2106,1406,1406,140248.225.739
08 jul. 20196,2006,2206,1706,1906,190275.650.046
05 jul. 20196,3006,3206,2506,2706,270165.104.762
04 jul. 20196,2906,3306,2906,3006,300179.679.265
03 jul. 20196,3406,3606,2806,3106,310271.229.878
02 jul. 20196,4006,4606,3806,3906,390406.419.765
02 jul. 20190.348976 Dividendo
28 jun. 20196,6906,7406,6606,7306,381454.770.107
27 jun. 20196,5906,7006,5806,6806,334449.929.117
26 jun. 20196,4706,5906,4706,5706,229336.702.641
25 jun. 20196,5606,6206,4906,5106,172421.625.317
24 jun. 20196,5706,6206,5606,5906,248232.402.712
21 jun. 20196,6006,6206,5506,5706,229408.410.779
20 jun. 20196,5706,6206,5406,6006,258277.009.880
19 jun. 20196,5906,5906,5106,5406,201398.020.633
18 jun. 20196,3206,4406,3206,4206,087367.057.137
17 jun. 20196,3306,4106,3306,3506,021276.962.333
14 jun. 20196,2806,3806,2806,3306,002476.985.803
13 jun. 20196,2506,3306,2106,3205,992347.828.872
12 jun. 20196,3406,3606,3006,3105,983443.296.865
11 jun. 20196,3206,4206,3006,3906,059420.149.580
10 jun. 20196,1806,3406,1706,3105,983589.300.411
06 jun. 20196,1406,1906,1306,1805,860288.640.537
05 jun. 20196,1806,2106,1306,1505,831355.191.880
04 jun. 20196,1806,1906,1106,1405,822361.939.035
03 jun. 20196,1706,2106,1606,1805,860344.713.049
31 may. 20196,1906,2706,1806,2005,879346.850.117
30 may. 20196,1306,2406,1306,2005,879410.578.212
29 may. 20196,1506,2006,1506,1505,831423.864.570
28 may. 20196,2106,2606,1706,1905,869550.689.935
27 may. 20196,2006,2306,1806,2105,888260.157.623
24 may. 20196,2006,2906,2006,2505,926297.206.049
23 may. 20196,2606,3206,2006,2305,907442.085.596
22 may. 20196,2906,3606,2806,2905,964349.394.970
21 may. 20196,2606,3806,2606,3105,983486.834.190
20 may. 20196,3206,3406,2606,2905,964345.356.633
17 may. 20196,3506,3606,2606,2905,964397.551.009
16 may. 20196,2706,3706,2606,3306,002651.240.675
15 may. 20196,3006,3706,3006,3005,973604.059.209
14 may. 20196,2706,3506,2706,3306,002765.535.544
10 may. 20196,4706,5706,4106,4706,135378.670.066
09 may. 20196,6006,6106,4406,4406,106556.495.943
08 may. 20196,6706,6906,6406,6506,305436.916.141
07 may. 20196,8106,8406,7406,7806,428380.523.372
06 may. 20196,8506,8706,7306,8206,466501.589.270
03 may. 20196,9406,9906,9006,9906,628148.559.288
02 may. 20196,9006,9806,9006,9606,599220.047.158
30 abr. 20196,9607,0006,9206,9306,571174.526.577
*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