Mercados españoles cerrados

China Suntien Green Energy Corporation Limited (0956.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
3,780-0,020 (-0,53%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20243,7803,9403,7603,7803,78017.975.594
13 jun 20243,8203,8803,7503,8003,8006.862.000
12 jun 20243,6803,8103,5703,7903,79013.127.000
12 jun 20240.214 Dividendo
11 jun 20244,0304,1303,8303,8803,66621.968.000
07 jun 20243,9504,1303,9404,0303,80828.701.000
06 jun 20243,9003,9603,8603,9203,70412.604.000
05 jun 20243,9203,9303,8403,8603,64710.721.871
04 jun 20243,7503,9303,7303,9003,68518.803.000
03 jun 20243,7203,8303,7003,7503,54310.975.698
31 may 20243,7303,7803,6803,6803,4775.123.398
30 may 20243,7303,8203,6603,7203,5156.953.000
29 may 20243,7903,8403,7003,7203,5159.014.185
28 may 20243,7503,8003,7303,7503,5437.052.000
27 may 20243,6203,7703,6203,7203,51510.438.000
24 may 20243,5503,6803,5503,6103,4118.231.000
23 may 20243,6303,6403,5403,5503,3548.241.000
22 may 20243,6903,7403,6203,6503,4498.556.864
21 may 20243,7503,7503,6303,6603,4586.206.000
20 may 20243,7903,7903,7203,7503,5434.842.000
17 may 20243,6203,8003,6203,7403,53417.960.027
16 may 20243,7103,7803,6203,6503,44918.645.000
14 may 20243,7403,7403,6703,7003,4969.628.000
13 may 20243,6403,7403,6303,6903,48614.668.000
10 may 20243,4203,6403,4203,6203,42024.222.534
09 may 20243,3203,4203,3203,4103,2226.314.000
08 may 20243,3603,4003,3103,3103,1275.585.491
07 may 20243,4003,4003,3303,3303,1463.886.000
06 may 20243,3203,4003,2803,3903,20313.716.000
03 may 20243,2203,3303,2203,3203,1372.207.000
02 may 20243,2103,2503,1803,2403,0613.445.000
30 abr 20243,1903,2503,1903,2103,0336.599.249
29 abr 20243,2103,2203,1503,2103,0339.542.000
26 abr 20243,2203,2403,1003,2203,04213.657.832
25 abr 20243,2003,3303,2003,2203,0429.662.232
24 abr 20243,1903,2503,1803,2403,0617.675.000
23 abr 20243,1703,2003,1403,1702,9955.120.000
22 abr 20243,2203,2503,1503,1602,9866.400.733
19 abr 20243,2003,2503,1603,2103,0337.284.000
18 abr 20243,2703,2703,2203,2203,0423.583.000
17 abr 20243,1903,2503,1703,2303,0524.339.000
16 abr 20243,2503,2803,1603,1702,9958.782.000
15 abr 20243,2903,3303,2503,2503,0713.904.000
12 abr 20243,3303,3503,2803,2903,1096.365.486
11 abr 20243,2503,3503,2503,3303,14610.127.479
10 abr 20243,2503,3003,2403,2803,0999.467.000
09 abr 20243,2703,2703,1803,2203,04216.737.000
08 abr 20243,3703,3703,2203,2503,07123.641.200
05 abr 20243,3203,4603,2603,4203,2319.563.442
03 abr 20243,1303,3203,1203,3103,12739.586.000
02 abr 20242,9903,1202,9903,1202,94823.983.000
28 mar 20242,9403,0002,9202,9602,7977.146.000
27 mar 20242,9502,9702,8702,9202,75914.828.000
26 mar 20242,9302,9402,8902,8902,7316.476.000
25 mar 20242,8902,9202,8402,9102,7509.762.310
22 mar 20242,9302,9302,8402,8602,7026.343.000
21 mar 20242,9502,9702,9102,9302,7688.924.492
20 mar 20243,0003,0002,9302,9502,7874.328.000
19 mar 20242,9703,0202,9402,9902,8254.001.000
18 mar 20242,9603,0102,9302,9902,8258.153.957
15 mar 20242,9702,9902,9202,9502,78712.681.000
14 mar 20243,0103,0302,9602,9902,8256.589.000
13 mar 20243,0003,0302,9603,0202,8537.997.790
12 mar 20243,0703,0702,9802,9902,8257.168.000
11 mar 20243,0503,0803,0003,0502,88210.971.472
08 mar 20242,9503,0602,9503,0302,8638.619.000
07 mar 20242,9603,0002,9302,9602,7977.754.000
06 mar 20242,9203,0102,9102,9502,78723.752.325
05 mar 20242,9703,0002,9102,9202,7597.249.000
04 mar 20243,0103,0702,9502,9602,7976.629.000
01 mar 20242,9703,0102,9403,0002,8356.275.000
29 feb 20242,9703,0202,9402,9802,8167.224.500
28 feb 20242,9903,0302,9302,9402,7789.847.000
27 feb 20243,0103,0202,9602,9902,8257.790.000
26 feb 20243,0503,0803,0203,0402,87217.627.385
23 feb 20243,0603,1003,0203,0602,89114.264.000
22 feb 20242,9703,0702,9703,0602,8919.374.000
21 feb 20242,9303,0202,9002,9802,81616.575.664
20 feb 20242,9102,9702,9002,9502,7878.803.000
19 feb 20242,9102,9202,8802,9002,7405.902.263
16 feb 20242,8002,9502,8002,9302,76810.045.000
15 feb 20242,7002,8202,6802,8002,6467.673.000
14 feb 20242,7402,7602,6502,7402,5894.528.204
09 feb 20242,7602,8102,7402,7702,617373.000
08 feb 20242,8502,8802,8302,8402,6836.836.000
07 feb 20242,7402,9002,7402,8302,67419.547.145
06 feb 20242,6802,7402,6702,7302,5798.816.595
05 feb 20242,6902,6902,6002,6402,4947.551.865
02 feb 20242,7302,7802,6702,7002,5514.608.000
01 feb 20242,7002,7702,6802,7202,5706.055.000
31 ene 20242,7002,7802,6802,7002,5515.773.000
30 ene 20242,7902,8102,6902,7002,5519.401.000
29 ene 20242,8002,8402,7702,7902,6364.824.000
26 ene 20242,8402,8502,7702,7902,6364.275.063
25 ene 20242,7202,8402,6902,8402,6837.700.000
24 ene 20242,6302,7402,6002,7102,56110.498.200
23 ene 20242,5802,6402,5502,6002,4577.355.734
22 ene 20242,6502,6502,5302,5802,43812.482.000
19 ene 20242,7202,7102,6102,6202,4758.072.069
18 ene 20242,7102,7302,6502,7202,5709.039.177
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...