Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.492,45 +3.329,62 (+6,04%)
Longfor Group Holdings Limited (0960.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13,000 | 13,140 | 12,580 | 12,800 | 12,800 | 17.605.350 |
| 02 may 2024 | 11,800 | 13,000 | 11,800 | 12,700 | 12,700 | 37.980.873 |
| 30 abr 2024 | 11,860 | 12,040 | 11,460 | 11,800 | 11,800 | 41.814.288 |
| 29 abr 2024 | 11,300 | 12,260 | 11,300 | 11,780 | 11,780 | 79.791.636 |
| 26 abr 2024 | 9,890 | 11,220 | 9,890 | 11,000 | 11,000 | 71.559.208 |
| 25 abr 2024 | 9,450 | 9,980 | 9,450 | 9,800 | 9,800 | 22.945.618 |
| 24 abr 2024 | 9,560 | 9,700 | 9,290 | 9,450 | 9,450 | 10.706.543 |
| 23 abr 2024 | 9,220 | 9,390 | 9,210 | 9,340 | 9,340 | 6.911.159 |
| 22 abr 2024 | 9,300 | 9,380 | 9,000 | 9,220 | 9,220 | 9.620.562 |
| 19 abr 2024 | 9,020 | 9,140 | 8,890 | 9,100 | 9,100 | 13.542.127 |
| 18 abr 2024 | 9,200 | 9,410 | 9,040 | 9,200 | 9,200 | 7.012.107 |
| 17 abr 2024 | 9,220 | 9,480 | 9,150 | 9,200 | 9,200 | 10.554.202 |
| 16 abr 2024 | 9,170 | 9,580 | 9,080 | 9,220 | 9,220 | 20.063.280 |
| 15 abr 2024 | 9,290 | 9,430 | 9,070 | 9,400 | 9,400 | 15.262.924 |
| 12 abr 2024 | 10,300 | 10,300 | 9,320 | 9,410 | 9,410 | 32.264.225 |
| 11 abr 2024 | 10,180 | 10,440 | 10,000 | 10,300 | 10,300 | 12.000.812 |
| 10 abr 2024 | 10,320 | 10,580 | 10,260 | 10,460 | 10,460 | 10.293.397 |
| 09 abr 2024 | 10,260 | 10,660 | 10,260 | 10,300 | 10,300 | 8.688.475 |
| 08 abr 2024 | 10,120 | 10,440 | 10,020 | 10,260 | 10,260 | 12.533.940 |
| 05 abr 2024 | 10,400 | 10,460 | 9,880 | 10,120 | 10,120 | 12.184.824 |
| 03 abr 2024 | 10,760 | 10,900 | 10,340 | 10,460 | 10,460 | 23.903.433 |
| 02 abr 2024 | 11,160 | 11,440 | 10,700 | 10,900 | 10,900 | 32.751.623 |
| 28 mar 2024 | 10,800 | 11,200 | 10,620 | 11,060 | 11,060 | 30.859.500 |
| 27 mar 2024 | 10,840 | 11,100 | 10,680 | 10,800 | 10,800 | 23.481.051 |
| 26 mar 2024 | 10,840 | 11,280 | 10,820 | 10,980 | 10,980 | 33.636.855 |
| 25 mar 2024 | 10,180 | 11,100 | 10,140 | 10,660 | 10,660 | 27.880.462 |
| 22 mar 2024 | 10,620 | 10,620 | 10,040 | 10,180 | 10,180 | 18.973.021 |
| 21 mar 2024 | 10,280 | 11,000 | 10,240 | 10,620 | 10,620 | 22.001.881 |
| 20 mar 2024 | 9,900 | 10,180 | 9,770 | 10,060 | 10,060 | 8.476.481 |
| 19 mar 2024 | 10,060 | 10,180 | 9,770 | 9,880 | 9,880 | 16.817.085 |
| 18 mar 2024 | 10,520 | 10,600 | 10,000 | 10,060 | 10,060 | 27.821.094 |
| 15 mar 2024 | 10,740 | 10,840 | 10,220 | 10,540 | 10,540 | 37.722.663 |
| 14 mar 2024 | 10,700 | 11,320 | 10,420 | 10,920 | 10,920 | 34.946.223 |
| 13 mar 2024 | 10,720 | 10,920 | 10,540 | 10,700 | 10,700 | 24.282.018 |
| 12 mar 2024 | 9,500 | 11,060 | 9,400 | 10,840 | 10,840 | 75.432.568 |
| 11 mar 2024 | 9,370 | 9,580 | 9,130 | 9,500 | 9,500 | 20.764.334 |
| 08 mar 2024 | 9,310 | 9,560 | 9,290 | 9,380 | 9,380 | 14.584.124 |
| 07 mar 2024 | 9,610 | 9,820 | 9,220 | 9,350 | 9,350 | 20.274.857 |
| 06 mar 2024 | 9,310 | 9,800 | 9,260 | 9,630 | 9,630 | 18.864.558 |
| 05 mar 2024 | 9,500 | 9,540 | 9,290 | 9,320 | 9,320 | 22.826.711 |
| 04 mar 2024 | 9,840 | 9,870 | 9,400 | 9,610 | 9,610 | 21.231.389 |
| 01 mar 2024 | 9,880 | 9,970 | 9,550 | 9,770 | 9,770 | 20.060.892 |
| 29 feb 2024 | 9,950 | 10,320 | 9,760 | 9,880 | 9,880 | 48.679.841 |
| 28 feb 2024 | 10,620 | 10,640 | 9,950 | 9,950 | 9,950 | 25.048.450 |
| 27 feb 2024 | 10,600 | 10,740 | 10,240 | 10,700 | 10,700 | 23.358.587 |
| 26 feb 2024 | 10,680 | 10,920 | 10,500 | 10,620 | 10,620 | 21.233.136 |
| 23 feb 2024 | 10,220 | 10,980 | 10,160 | 10,740 | 10,740 | 52.731.045 |
| 22 feb 2024 | 10,060 | 10,260 | 9,800 | 10,260 | 10,260 | 19.707.634 |
| 21 feb 2024 | 9,190 | 10,400 | 8,980 | 10,040 | 10,040 | 43.690.351 |
| 20 feb 2024 | 9,100 | 9,340 | 8,780 | 9,170 | 9,170 | 18.261.219 |
| 19 feb 2024 | 9,200 | 9,300 | 8,720 | 8,900 | 8,900 | 21.366.539 |
| 16 feb 2024 | 8,600 | 9,530 | 8,460 | 9,380 | 9,380 | 19.777.700 |
| 15 feb 2024 | 8,360 | 8,550 | 7,960 | 8,510 | 8,510 | 12.712.576 |
| 14 feb 2024 | 8,180 | 8,400 | 7,990 | 8,350 | 8,350 | 18.488.811 |
| 09 feb 2024 | 8,910 | 8,910 | 8,330 | 8,530 | 8,530 | 14.898.041 |
| 08 feb 2024 | 9,000 | 9,140 | 8,840 | 9,140 | 9,140 | 16.257.756 |
| 07 feb 2024 | 9,250 | 9,280 | 8,740 | 8,900 | 8,900 | 25.484.015 |
| 06 feb 2024 | 8,360 | 9,200 | 8,350 | 9,180 | 9,180 | 27.392.406 |
| 05 feb 2024 | 8,510 | 8,660 | 8,040 | 8,340 | 8,340 | 25.340.488 |
| 02 feb 2024 | 8,550 | 9,080 | 8,490 | 8,700 | 8,700 | 30.087.319 |
| 01 feb 2024 | 8,580 | 8,750 | 8,360 | 8,460 | 8,460 | 22.291.220 |
| 31 ene 2024 | 8,860 | 9,010 | 8,390 | 8,610 | 8,610 | 29.970.725 |
| 30 ene 2024 | 9,370 | 9,370 | 8,680 | 8,860 | 8,860 | 32.237.309 |
| 29 ene 2024 | 9,700 | 10,060 | 9,270 | 9,460 | 9,460 | 34.851.892 |
| 26 ene 2024 | 9,530 | 9,900 | 9,370 | 9,440 | 9,440 | 48.321.629 |
| 25 ene 2024 | 9,080 | 9,680 | 8,850 | 9,610 | 9,610 | 60.280.071 |
| 24 ene 2024 | 8,790 | 8,970 | 8,160 | 8,890 | 8,890 | 35.813.855 |
| 23 ene 2024 | 8,000 | 8,850 | 7,970 | 8,650 | 8,650 | 42.457.084 |
| 22 ene 2024 | 8,870 | 8,870 | 7,860 | 7,920 | 7,920 | 36.911.733 |
| 19 ene 2024 | 8,930 | 9,060 | 8,670 | 8,850 | 8,850 | 19.122.504 |
| 18 ene 2024 | 8,860 | 9,080 | 8,720 | 8,930 | 8,930 | 31.958.396 |
| 17 ene 2024 | 9,400 | 9,460 | 8,760 | 8,860 | 8,860 | 41.964.424 |
| 16 ene 2024 | 9,920 | 10,120 | 9,410 | 9,510 | 9,510 | 32.895.245 |
| 15 ene 2024 | 10,280 | 10,320 | 9,880 | 10,180 | 10,180 | 15.863.056 |
| 12 ene 2024 | 10,600 | 10,740 | 10,140 | 10,200 | 10,200 | 22.252.475 |
| 11 ene 2024 | 10,820 | 10,920 | 10,600 | 10,700 | 10,700 | 16.149.956 |
| 10 ene 2024 | 10,980 | 11,180 | 10,820 | 10,820 | 10,820 | 7.694.752 |
| 09 ene 2024 | 11,140 | 11,340 | 11,020 | 11,040 | 11,040 | 9.174.636 |
| 08 ene 2024 | 11,300 | 11,400 | 10,880 | 11,080 | 11,080 | 14.194.643 |
| 05 ene 2024 | 11,060 | 11,520 | 10,860 | 11,180 | 11,180 | 13.162.970 |
| 04 ene 2024 | 11,520 | 11,580 | 11,020 | 11,160 | 11,160 | 12.891.121 |
| 03 ene 2024 | 11,620 | 11,680 | 11,240 | 11,320 | 11,320 | 14.276.281 |
| 02 ene 2024 | 12,500 | 12,600 | 11,540 | 11,620 | 11,620 | 24.464.255 |
| 29 dic 2023 | 12,480 | 12,780 | 12,280 | 12,500 | 12,500 | 7.241.754 |
| 29 dic 2023 | 0.3521 Dividendo | |||||
| 28 dic 2023 | 12,120 | 12,840 | 11,920 | 12,800 | 12,448 | 14.924.438 |
| 27 dic 2023 | 12,500 | 12,700 | 11,720 | 12,080 | 11,748 | 16.389.075 |
| 22 dic 2023 | 12,560 | 12,740 | 12,180 | 12,400 | 12,059 | 9.692.024 |
| 21 dic 2023 | 12,280 | 12,500 | 12,160 | 12,440 | 12,098 | 6.132.154 |
| 20 dic 2023 | 12,240 | 12,560 | 12,100 | 12,380 | 12,039 | 11.951.071 |
| 19 dic 2023 | 12,780 | 12,780 | 12,060 | 12,100 | 11,767 | 14.509.981 |
| 18 dic 2023 | 13,180 | 13,180 | 12,700 | 12,800 | 12,448 | 11.738.683 |
| 15 dic 2023 | 12,820 | 13,300 | 12,740 | 13,180 | 12,817 | 27.279.387 |
| 14 dic 2023 | 12,680 | 13,040 | 12,260 | 12,400 | 12,059 | 14.160.839 |
| 13 dic 2023 | 12,540 | 12,540 | 12,200 | 12,420 | 12,078 | 12.856.886 |
| 12 dic 2023 | 12,320 | 12,960 | 11,900 | 12,740 | 12,390 | 23.044.550 |
| 11 dic 2023 | 12,000 | 12,240 | 11,800 | 12,140 | 11,806 | 18.505.032 |
| 08 dic 2023 | 12,620 | 12,660 | 12,260 | 12,300 | 11,962 | 10.813.247 |
| 07 dic 2023 | 12,740 | 12,740 | 12,240 | 12,500 | 12,156 | 11.169.459 |
| 06 dic 2023 | 13,060 | 13,200 | 12,700 | 12,740 | 12,390 | 13.008.815 |
| *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.