0939.HK - China Construction Bank Corporation

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 20196,3006,3506,3006,3206,32050.035.133
21 nov. 20196,3406,3406,2506,2706,270331.650.926
20 nov. 20196,3506,4106,3106,4006,400309.949.121
19 nov. 20196,3306,4206,2906,4206,420288.730.983
18 nov. 2019------
15 nov. 20196,2506,2706,2006,2106,210352.552.711
14 nov. 20196,1706,2406,1606,1806,180391.245.831
13 nov. 20196,2206,2706,1906,2106,210424.970.152
12 nov. 20196,2806,3406,2706,3106,310269.707.873
11 nov. 20196,4306,4306,2406,2706,270374.142.932
08 nov. 20196,5406,5506,4606,4706,470342.395.416
07 nov. 20196,4906,5606,4306,5606,560301.639.541
06 nov. 20196,4806,5006,4406,4506,450258.029.244
05 nov. 20196,4506,5006,4406,5006,500342.048.572
04 nov. 20196,3606,4806,3606,4806,480347.007.015
01 nov. 20196,2706,3706,2706,3606,360284.320.906
31 oct. 20196,2406,3206,2206,3106,310355.281.281
30 oct. 20196,3106,3106,1906,2306,230326.818.808
29 oct. 20196,3406,3706,2906,3106,310283.427.016
28 oct. 20196,3206,3806,3006,3106,310292.901.543
25 oct. 20196,3806,3806,2906,2906,290245.408.924
24 oct. 20196,3006,3806,2806,3506,350330.381.665
23 oct. 20196,2806,3206,2606,2906,290314.371.791
22 oct. 20196,3006,3206,2806,3006,300285.108.139
21 oct. 20196,2206,2906,2106,2706,270252.809.373
18 oct. 20196,3206,3506,2206,2606,260468.664.599
17 oct. 20196,3006,3206,2706,3106,310380.657.198
16 oct. 20196,2606,3006,2406,2806,280441.498.796
15 oct. 20196,2506,2706,2106,2606,260524.816.882
14 oct. 20196,1106,2506,1106,2206,220649.977.688
11 oct. 20196,0506,1606,0506,1306,130364.855.852
10 oct. 20195,9706,0405,9206,0006,000310.772.450
09 oct. 20195,9106,0105,8805,9605,960471.515.224
08 oct. 20195,8806,0105,8605,9505,950425.590.770
04 oct. 20195,9806,0205,8805,9205,920177.887.866
03 oct. 20195,9206,0405,9005,9905,990173.114.900
02 oct. 20195,9506,0005,9005,9805,980204.517.585
30 sept. 20195,9006,0005,8805,9805,980251.694.225
27 sept. 20195,9305,9405,8805,9205,920128.083.577
26 sept. 20195,9205,9805,8905,9605,960595.256.330
25 sept. 20195,9405,9605,8805,9005,900550.032.137
24 sept. 20195,9605,9805,9405,9405,940637.162.491
23 sept. 20195,9506,0005,9405,9605,960337.917.798
20 sept. 20195,9606,0005,9605,9705,970484.289.890
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
*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