Mercados españoles abiertos en 5 hrs 18 min

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
5,760-0,040 (-0,69%)
A partir del 9:20AM HKT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 20205,7605,8505,7405,8005,800198.273.800
10 ago. 20205,7005,7205,6605,6805,680134.907.000
07 ago. 20205,7405,7605,6505,6905,690226.577.143
06 ago. 20205,7905,8105,7005,7605,760180.907.797
05 ago. 20205,8305,8605,7605,7905,790237.031.200
04 ago. 20205,7005,8905,6805,8305,830260.049.000
03 ago. 20205,6905,7105,6305,6805,680294.307.700
31 jul. 20205,7905,8405,6805,6805,680306.555.800
30 jul. 20205,9105,9105,7505,7705,770291.055.300
29 jul. 20205,9305,9305,8605,8605,860101.148.700
28 jul. 20205,9805,9905,8505,8805,880189.791.100
27 jul. 20205,9605,9705,8905,9205,920171.186.400
24 jul. 20205,9605,9605,8505,8605,860282.783.629
23 jul. 20206,0106,0405,9505,9605,960226.128.230
22 jul. 20206,0606,1106,0006,0006,000267.633.742
21 jul. 20206,1606,1606,0506,0606,060272.019.036
20 jul. 20206,0806,1606,0406,0906,090186.917.765
17 jul. 20206,1306,1706,1006,1206,120129.058.057
16 jul. 20206,1706,1906,1206,1206,120215.849.792
15 jul. 20206,3006,3006,1206,1706,170238.601.571
14 jul. 20206,2606,2706,1706,2506,250300.227.674
13 jul. 20206,3906,4006,2906,3106,310275.496.342
10 jul. 20206,4306,4706,3306,3906,390276.498.323
09 jul. 20206,5806,5806,4706,5106,510329.685.977
08 jul. 20206,5706,6506,5106,5706,570431.247.221
07 jul. 20206,5406,6606,4906,5606,560614.533.478
06 jul. 20206,2006,5506,1706,5206,520738.327.288
03 jul. 20206,1106,1506,0906,1406,140238.915.507
02 jul. 20205,9606,0905,9606,0906,090491.339.842
02 jul. 20200.349742 Dividendo
30 jun. 20206,2806,3206,2206,2705,920370.222.275
29 jun. 20206,1406,2506,1406,2305,882316.386.324
26 jun. 20206,2506,2506,1706,1705,826222.323.440
24 jun. 20206,2806,2906,2106,2205,873143.472.210
23 jun. 20206,1706,2606,1206,2605,911195.048.973
22 jun. 20206,2006,2506,1606,2005,854266.589.979
19 jun. 20206,1506,2906,1306,2605,911352.261.233
18 jun. 20206,1506,2006,1206,1705,826335.381.374
17 jun. 20206,1706,2506,1306,2105,864203.803.110
16 jun. 20206,2606,2806,2006,2205,873224.188.981
15 jun. 20206,1806,2106,1006,1405,798299.519.386
12 jun. 20206,1606,2406,1606,2005,854229.835.928
11 jun. 20206,3506,4106,2806,2805,930214.191.528
10 jun. 20206,3806,4506,3206,3906,034314.226.523
09 jun. 20206,2906,4206,2706,3405,986269.016.397
08 jun. 20206,4106,4206,2706,2905,939290.194.643
05 jun. 20206,3306,4406,3006,3906,034287.266.167
04 jun. 20206,4006,4006,3006,3405,986220.578.996
03 jun. 20206,3706,4006,3306,3606,005315.453.276
02 jun. 20206,2406,3106,2306,3105,958215.468.379
01 jun. 20206,3206,3406,2306,2905,939369.083.223
29 may. 20206,0606,1506,0606,0905,750451.399.153
28 may. 20206,1006,2106,0906,1805,835282.149.164
27 may. 20206,1506,1806,0606,0905,750266.486.266
26 may. 20206,1506,2006,1106,1105,769191.617.912
25 may. 20206,0206,1205,9806,0905,750201.684.483
22 may. 20206,1406,1906,0106,0205,684487.447.742
21 may. 20206,2806,3106,2306,2705,920204.168.826
20 may. 20206,2306,2806,2106,2705,920208.654.152
19 may. 20206,2806,2906,2206,2305,882288.917.883
18 may. 20206,0706,1706,0706,1405,798191.689.190
15 may. 20206,1306,1406,0506,1005,760171.515.486
14 may. 20206,1306,1406,0706,0905,750197.047.974
13 may. 20206,1206,2106,1106,1505,807144.963.861
12 may. 20206,1706,1906,1306,1605,816156.462.273
11 may. 20206,2106,2606,2106,2205,873168.755.886
08 may. 20206,1206,1706,1106,1605,816156.962.072
07 may. 20206,1006,1206,0506,0805,741255.896.471
06 may. 20206,0606,1706,0606,1305,788254.982.027
05 may. 20206,0906,1206,0606,0905,750146.019.497
04 may. 20206,1406,1706,0506,0605,722320.253.955
29 abr. 20206,2906,3306,2706,3205,967220.639.587
28 abr. 20206,1506,2806,1506,2505,901260.427.695
27 abr. 20206,0806,2006,0506,1705,826257.220.293
24 abr. 20206,0206,0606,0006,0105,675161.844.515
23 abr. 20205,9706,0805,9706,0205,684190.666.207
22 abr. 20205,9506,0505,9506,0105,675208.017.280
21 abr. 20206,0506,0806,0006,0005,665235.780.927
20 abr. 20206,1506,1606,0806,0905,750179.735.709
17 abr. 20206,1606,2206,1206,1205,779270.535.568
16 abr. 20206,1506,1906,1006,1005,760331.962.959
15 abr. 20206,2506,2906,2106,2105,864271.787.588
14 abr. 20206,2706,3306,2306,2705,920298.220.768
09 abr. 20206,2806,2906,2106,2705,920221.965.479
08 abr. 20206,2306,3206,2106,2305,882325.491.429
07 abr. 20206,2606,3306,2006,3005,949334.837.474
06 abr. 20206,2006,2706,1306,2205,873197.816.517
03 abr. 20206,1606,1906,1106,1305,788249.022.565
02 abr. 20206,1506,2306,1506,2205,873242.035.123
01 abr. 20206,2306,3406,1806,2105,864353.657.470
31 mar. 20206,3206,3606,2206,3405,986318.720.687
30 mar. 20206,2006,3306,1806,2405,892494.057.095
27 mar. 20206,3306,3706,2506,2905,939299.493.296
26 mar. 20206,2106,3306,1906,2605,911487.622.444
25 mar. 20206,3006,4006,2606,3305,977746.927.830
24 mar. 20206,2306,3006,1206,2705,920662.244.406
23 mar. 20205,9006,0305,8705,9505,618747.499.914
20 mar. 20206,0706,2005,9906,1105,7691.071.668.289
19 mar. 20205,9606,1005,8205,9605,6281.259.700.851
18 mar. 20206,1806,3606,0006,0005,665793.909.521
*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