Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
11.053,40 +93,90 (+0,86%) Euro Stoxx 50
4.905,32 +24,90 (+0,51%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.339,10 +10,10 (+0,43%) Bitcoin EUR
60.283,27 -293,77 (-0,48%)
China Suntien Green Energy Corporation Limited (0956.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 3,760 | 3,870 | 3,710 | 3,830 | 3,830 | 8.247.000 |
| 17 jun 2024 | 3,780 | 3,910 | 3,710 | 3,760 | 3,760 | 12.602.000 |
| 14 jun 2024 | 3,780 | 3,940 | 3,760 | 3,780 | 3,780 | 17.975.594 |
| 13 jun 2024 | 3,820 | 3,880 | 3,750 | 3,800 | 3,800 | 6.862.000 |
| 12 jun 2024 | 3,680 | 3,810 | 3,570 | 3,790 | 3,790 | 13.127.000 |
| 12 jun 2024 | 0.214 Dividendo | |||||
| 11 jun 2024 | 4,030 | 4,130 | 3,830 | 3,880 | 3,666 | 21.968.000 |
| 07 jun 2024 | 3,950 | 4,130 | 3,940 | 4,030 | 3,808 | 28.701.000 |
| 06 jun 2024 | 3,900 | 3,960 | 3,860 | 3,920 | 3,704 | 12.604.000 |
| 05 jun 2024 | 3,920 | 3,930 | 3,840 | 3,860 | 3,647 | 10.721.871 |
| 04 jun 2024 | 3,750 | 3,930 | 3,730 | 3,900 | 3,685 | 18.803.000 |
| 03 jun 2024 | 3,720 | 3,830 | 3,700 | 3,750 | 3,543 | 10.975.698 |
| 31 may 2024 | 3,730 | 3,780 | 3,680 | 3,680 | 3,477 | 5.123.398 |
| 30 may 2024 | 3,730 | 3,820 | 3,660 | 3,720 | 3,515 | 6.953.000 |
| 29 may 2024 | 3,790 | 3,840 | 3,700 | 3,720 | 3,515 | 9.014.185 |
| 28 may 2024 | 3,750 | 3,800 | 3,730 | 3,750 | 3,543 | 7.052.000 |
| 27 may 2024 | 3,620 | 3,770 | 3,620 | 3,720 | 3,515 | 10.438.000 |
| 24 may 2024 | 3,550 | 3,680 | 3,550 | 3,610 | 3,411 | 8.231.000 |
| 23 may 2024 | 3,630 | 3,640 | 3,540 | 3,550 | 3,354 | 8.241.000 |
| 22 may 2024 | 3,690 | 3,740 | 3,620 | 3,650 | 3,449 | 8.556.864 |
| 21 may 2024 | 3,750 | 3,750 | 3,630 | 3,660 | 3,458 | 6.206.000 |
| 20 may 2024 | 3,790 | 3,790 | 3,720 | 3,750 | 3,543 | 4.842.000 |
| 17 may 2024 | 3,620 | 3,800 | 3,620 | 3,740 | 3,534 | 17.960.027 |
| 16 may 2024 | 3,710 | 3,780 | 3,620 | 3,650 | 3,449 | 18.645.000 |
| 14 may 2024 | 3,740 | 3,740 | 3,670 | 3,700 | 3,496 | 9.628.000 |
| 13 may 2024 | 3,640 | 3,740 | 3,630 | 3,690 | 3,486 | 14.668.000 |
| 10 may 2024 | 3,420 | 3,640 | 3,420 | 3,620 | 3,420 | 24.222.534 |
| 09 may 2024 | 3,320 | 3,420 | 3,320 | 3,410 | 3,222 | 6.314.000 |
| 08 may 2024 | 3,360 | 3,400 | 3,310 | 3,310 | 3,127 | 5.585.491 |
| 07 may 2024 | 3,400 | 3,400 | 3,330 | 3,330 | 3,146 | 3.886.000 |
| 06 may 2024 | 3,320 | 3,400 | 3,280 | 3,390 | 3,203 | 13.716.000 |
| 03 may 2024 | 3,220 | 3,330 | 3,220 | 3,320 | 3,137 | 2.207.000 |
| 02 may 2024 | 3,210 | 3,250 | 3,180 | 3,240 | 3,061 | 3.445.000 |
| 30 abr 2024 | 3,190 | 3,250 | 3,190 | 3,210 | 3,033 | 6.599.249 |
| 29 abr 2024 | 3,210 | 3,220 | 3,150 | 3,210 | 3,033 | 9.542.000 |
| 26 abr 2024 | 3,220 | 3,240 | 3,100 | 3,220 | 3,042 | 13.657.832 |
| 25 abr 2024 | 3,200 | 3,330 | 3,200 | 3,220 | 3,042 | 9.662.232 |
| 24 abr 2024 | 3,190 | 3,250 | 3,180 | 3,240 | 3,061 | 7.675.000 |
| 23 abr 2024 | 3,170 | 3,200 | 3,140 | 3,170 | 2,995 | 5.120.000 |
| 22 abr 2024 | 3,220 | 3,250 | 3,150 | 3,160 | 2,986 | 6.400.733 |
| 19 abr 2024 | 3,200 | 3,250 | 3,160 | 3,210 | 3,033 | 7.284.000 |
| 18 abr 2024 | 3,270 | 3,270 | 3,220 | 3,220 | 3,042 | 3.583.000 |
| 17 abr 2024 | 3,190 | 3,250 | 3,170 | 3,230 | 3,052 | 4.339.000 |
| 16 abr 2024 | 3,250 | 3,280 | 3,160 | 3,170 | 2,995 | 8.782.000 |
| 15 abr 2024 | 3,290 | 3,330 | 3,250 | 3,250 | 3,071 | 3.904.000 |
| 12 abr 2024 | 3,330 | 3,350 | 3,280 | 3,290 | 3,109 | 6.365.486 |
| 11 abr 2024 | 3,250 | 3,350 | 3,250 | 3,330 | 3,146 | 10.127.479 |
| 10 abr 2024 | 3,250 | 3,300 | 3,240 | 3,280 | 3,099 | 9.467.000 |
| 09 abr 2024 | 3,270 | 3,270 | 3,180 | 3,220 | 3,042 | 16.737.000 |
| 08 abr 2024 | 3,370 | 3,370 | 3,220 | 3,250 | 3,071 | 23.641.200 |
| 05 abr 2024 | 3,320 | 3,460 | 3,260 | 3,420 | 3,231 | 9.563.442 |
| 03 abr 2024 | 3,130 | 3,320 | 3,120 | 3,310 | 3,127 | 39.586.000 |
| 02 abr 2024 | 2,990 | 3,120 | 2,990 | 3,120 | 2,948 | 23.983.000 |
| 28 mar 2024 | 2,940 | 3,000 | 2,920 | 2,960 | 2,797 | 7.146.000 |
| 27 mar 2024 | 2,950 | 2,970 | 2,870 | 2,920 | 2,759 | 14.828.000 |
| 26 mar 2024 | 2,930 | 2,940 | 2,890 | 2,890 | 2,731 | 6.476.000 |
| 25 mar 2024 | 2,890 | 2,920 | 2,840 | 2,910 | 2,750 | 9.762.310 |
| 22 mar 2024 | 2,930 | 2,930 | 2,840 | 2,860 | 2,702 | 6.343.000 |
| 21 mar 2024 | 2,950 | 2,970 | 2,910 | 2,930 | 2,768 | 8.924.492 |
| 20 mar 2024 | 3,000 | 3,000 | 2,930 | 2,950 | 2,787 | 4.328.000 |
| 19 mar 2024 | 2,970 | 3,020 | 2,940 | 2,990 | 2,825 | 4.001.000 |
| 18 mar 2024 | 2,960 | 3,010 | 2,930 | 2,990 | 2,825 | 8.153.957 |
| 15 mar 2024 | 2,970 | 2,990 | 2,920 | 2,950 | 2,787 | 12.681.000 |
| 14 mar 2024 | 3,010 | 3,030 | 2,960 | 2,990 | 2,825 | 6.589.000 |
| 13 mar 2024 | 3,000 | 3,030 | 2,960 | 3,020 | 2,853 | 7.997.790 |
| 12 mar 2024 | 3,070 | 3,070 | 2,980 | 2,990 | 2,825 | 7.168.000 |
| 11 mar 2024 | 3,050 | 3,080 | 3,000 | 3,050 | 2,882 | 10.971.472 |
| 08 mar 2024 | 2,950 | 3,060 | 2,950 | 3,030 | 2,863 | 8.619.000 |
| 07 mar 2024 | 2,960 | 3,000 | 2,930 | 2,960 | 2,797 | 7.754.000 |
| 06 mar 2024 | 2,920 | 3,010 | 2,910 | 2,950 | 2,787 | 23.752.325 |
| 05 mar 2024 | 2,970 | 3,000 | 2,910 | 2,920 | 2,759 | 7.249.000 |
| 04 mar 2024 | 3,010 | 3,070 | 2,950 | 2,960 | 2,797 | 6.629.000 |
| 01 mar 2024 | 2,970 | 3,010 | 2,940 | 3,000 | 2,835 | 6.275.000 |
| 29 feb 2024 | 2,970 | 3,020 | 2,940 | 2,980 | 2,816 | 7.224.500 |
| 28 feb 2024 | 2,990 | 3,030 | 2,930 | 2,940 | 2,778 | 9.847.000 |
| 27 feb 2024 | 3,010 | 3,020 | 2,960 | 2,990 | 2,825 | 7.790.000 |
| 26 feb 2024 | 3,050 | 3,080 | 3,020 | 3,040 | 2,872 | 17.627.385 |
| 23 feb 2024 | 3,060 | 3,100 | 3,020 | 3,060 | 2,891 | 14.264.000 |
| 22 feb 2024 | 2,970 | 3,070 | 2,970 | 3,060 | 2,891 | 9.374.000 |
| 21 feb 2024 | 2,930 | 3,020 | 2,900 | 2,980 | 2,816 | 16.575.664 |
| 20 feb 2024 | 2,910 | 2,970 | 2,900 | 2,950 | 2,787 | 8.803.000 |
| 19 feb 2024 | 2,910 | 2,920 | 2,880 | 2,900 | 2,740 | 5.902.263 |
| 16 feb 2024 | 2,800 | 2,950 | 2,800 | 2,930 | 2,768 | 10.045.000 |
| 15 feb 2024 | 2,700 | 2,820 | 2,680 | 2,800 | 2,646 | 7.673.000 |
| 14 feb 2024 | 2,740 | 2,760 | 2,650 | 2,740 | 2,589 | 4.528.204 |
| 09 feb 2024 | 2,760 | 2,810 | 2,740 | 2,770 | 2,617 | 373.000 |
| 08 feb 2024 | 2,850 | 2,880 | 2,830 | 2,840 | 2,683 | 6.836.000 |
| 07 feb 2024 | 2,740 | 2,900 | 2,740 | 2,830 | 2,674 | 19.547.145 |
| 06 feb 2024 | 2,680 | 2,740 | 2,670 | 2,730 | 2,579 | 8.816.595 |
| 05 feb 2024 | 2,690 | 2,690 | 2,600 | 2,640 | 2,494 | 7.551.865 |
| 02 feb 2024 | 2,730 | 2,780 | 2,670 | 2,700 | 2,551 | 4.608.000 |
| 01 feb 2024 | 2,700 | 2,770 | 2,680 | 2,720 | 2,570 | 6.055.000 |
| 31 ene 2024 | 2,700 | 2,780 | 2,680 | 2,700 | 2,551 | 5.773.000 |
| 30 ene 2024 | 2,790 | 2,810 | 2,690 | 2,700 | 2,551 | 9.401.000 |
| 29 ene 2024 | 2,800 | 2,840 | 2,770 | 2,790 | 2,636 | 4.824.000 |
| 26 ene 2024 | 2,840 | 2,850 | 2,770 | 2,790 | 2,636 | 4.275.063 |
| 25 ene 2024 | 2,720 | 2,840 | 2,690 | 2,840 | 2,683 | 7.700.000 |
| 24 ene 2024 | 2,630 | 2,740 | 2,600 | 2,710 | 2,561 | 10.498.200 |
| 23 ene 2024 | 2,580 | 2,640 | 2,550 | 2,600 | 2,457 | 7.355.734 |
| 22 ene 2024 | 2,650 | 2,650 | 2,530 | 2,580 | 2,438 | 12.482.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.