Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
11.309,60 -29,90 (-0,26%) Euro Stoxx 50
5.036,72 -37,62 (-0,74%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,65 -1,06 (-1,27%) Oro
2.420,20 -18,30 (-0,75%) Bitcoin EUR
65.374,78 +3.656,14 (+5,92%)
Datang International Power Generation Co., Ltd. (0991.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,670 | 1,690 | 1,620 | 1,630 | 1,630 | 15.220.000 |
| 20 may 2024 | 1,620 | 1,680 | 1,610 | 1,670 | 1,670 | 25.370.000 |
| 17 may 2024 | 1,610 | 1,640 | 1,600 | 1,610 | 1,610 | 36.418.000 |
| 16 may 2024 | 1,670 | 1,670 | 1,600 | 1,600 | 1,600 | 45.188.054 |
| 14 may 2024 | 1,660 | 1,700 | 1,640 | 1,680 | 1,680 | 42.600.000 |
| 13 may 2024 | 1,590 | 1,670 | 1,590 | 1,660 | 1,660 | 40.294.839 |
| 10 may 2024 | 1,540 | 1,600 | 1,540 | 1,590 | 1,590 | 30.579.028 |
| 09 may 2024 | 1,510 | 1,550 | 1,510 | 1,530 | 1,530 | 14.224.000 |
| 08 may 2024 | 1,550 | 1,560 | 1,510 | 1,510 | 1,510 | 20.564.000 |
| 07 may 2024 | 1,600 | 1,600 | 1,530 | 1,550 | 1,550 | 45.973.205 |
| 06 may 2024 | 1,560 | 1,610 | 1,550 | 1,590 | 1,590 | 42.174.000 |
| 03 may 2024 | 1,520 | 1,550 | 1,520 | 1,550 | 1,550 | 5.206.000 |
| 02 may 2024 | 1,550 | 1,550 | 1,510 | 1,520 | 1,520 | 5.376.000 |
| 30 abr 2024 | 1,500 | 1,560 | 1,500 | 1,550 | 1,550 | 40.422.000 |
| 29 abr 2024 | 1,560 | 1,570 | 1,470 | 1,500 | 1,500 | 59.650.000 |
| 26 abr 2024 | 1,530 | 1,540 | 1,490 | 1,510 | 1,510 | 34.510.000 |
| 25 abr 2024 | 1,520 | 1,540 | 1,500 | 1,530 | 1,530 | 20.568.000 |
| 24 abr 2024 | 1,520 | 1,570 | 1,500 | 1,510 | 1,510 | 85.496.000 |
| 23 abr 2024 | 1,500 | 1,510 | 1,460 | 1,480 | 1,480 | 31.076.000 |
| 22 abr 2024 | 1,500 | 1,530 | 1,450 | 1,460 | 1,460 | 27.536.000 |
| 19 abr 2024 | 1,480 | 1,490 | 1,450 | 1,490 | 1,490 | 26.241.926 |
| 18 abr 2024 | 1,530 | 1,550 | 1,470 | 1,490 | 1,490 | 24.284.000 |
| 17 abr 2024 | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | 46.220.000 |
| 16 abr 2024 | 1,540 | 1,540 | 1,480 | 1,500 | 1,500 | 30.246.000 |
| 15 abr 2024 | 1,560 | 1,550 | 1,520 | 1,540 | 1,540 | 20.350.000 |
| 12 abr 2024 | 1,560 | 1,590 | 1,530 | 1,550 | 1,550 | 23.718.000 |
| 11 abr 2024 | 1,540 | 1,580 | 1,510 | 1,560 | 1,560 | 31.096.671 |
| 10 abr 2024 | 1,510 | 1,570 | 1,510 | 1,550 | 1,550 | 36.591.721 |
| 09 abr 2024 | 1,500 | 1,530 | 1,480 | 1,510 | 1,510 | 27.132.516 |
| 08 abr 2024 | 1,410 | 1,500 | 1,400 | 1,490 | 1,490 | 48.898.000 |
| 05 abr 2024 | 1,450 | 1,450 | 1,380 | 1,380 | 1,380 | 13.104.424 |
| 03 abr 2024 | 1,420 | 1,470 | 1,420 | 1,450 | 1,450 | 27.524.000 |
| 02 abr 2024 | 1,390 | 1,450 | 1,390 | 1,430 | 1,430 | 43.658.000 |
| 28 mar 2024 | 1,390 | 1,390 | 1,350 | 1,370 | 1,370 | 22.582.000 |
| 27 mar 2024 | 1,400 | 1,400 | 1,370 | 1,370 | 1,370 | 19.756.000 |
| 26 mar 2024 | 1,360 | 1,410 | 1,350 | 1,390 | 1,390 | 28.040.000 |
| 25 mar 2024 | 1,350 | 1,400 | 1,270 | 1,360 | 1,360 | 77.337.222 |
| 22 mar 2024 | 1,420 | 1,450 | 1,390 | 1,400 | 1,400 | 29.792.000 |
| 21 mar 2024 | 1,410 | 1,450 | 1,390 | 1,430 | 1,430 | 43.156.000 |
| 20 mar 2024 | 1,410 | 1,430 | 1,380 | 1,400 | 1,400 | 27.407.500 |
| 19 mar 2024 | 1,420 | 1,440 | 1,410 | 1,420 | 1,420 | 10.710.000 |
| 18 mar 2024 | 1,420 | 1,460 | 1,410 | 1,430 | 1,430 | 19.866.000 |
| 15 mar 2024 | 1,410 | 1,440 | 1,400 | 1,420 | 1,420 | 25.370.000 |
| 14 mar 2024 | 1,430 | 1,440 | 1,400 | 1,410 | 1,410 | 11.688.000 |
| 13 mar 2024 | 1,390 | 1,430 | 1,370 | 1,420 | 1,420 | 23.452.410 |
| 12 mar 2024 | 1,430 | 1,430 | 1,370 | 1,390 | 1,390 | 51.766.127 |
| 11 mar 2024 | 1,410 | 1,460 | 1,400 | 1,430 | 1,430 | 50.824.000 |
| 08 mar 2024 | 1,350 | 1,410 | 1,350 | 1,400 | 1,400 | 54.026.000 |
| 07 mar 2024 | 1,340 | 1,360 | 1,320 | 1,340 | 1,340 | 20.120.000 |
| 06 mar 2024 | 1,290 | 1,350 | 1,290 | 1,340 | 1,340 | 20.650.000 |
| 05 mar 2024 | 1,300 | 1,330 | 1,280 | 1,290 | 1,290 | 16.258.000 |
| 04 mar 2024 | 1,270 | 1,300 | 1,260 | 1,300 | 1,300 | 8.568.000 |
| 01 mar 2024 | 1,260 | 1,290 | 1,250 | 1,270 | 1,270 | 24.394.000 |
| 29 feb 2024 | 1,260 | 1,280 | 1,250 | 1,270 | 1,270 | 14.686.000 |
| 28 feb 2024 | 1,240 | 1,280 | 1,240 | 1,260 | 1,260 | 16.286.000 |
| 27 feb 2024 | 1,240 | 1,260 | 1,230 | 1,240 | 1,240 | 10.520.000 |
| 26 feb 2024 | 1,260 | 1,270 | 1,230 | 1,240 | 1,240 | 23.978.000 |
| 23 feb 2024 | 1,270 | 1,290 | 1,260 | 1,270 | 1,270 | 14.612.000 |
| 22 feb 2024 | 1,250 | 1,280 | 1,240 | 1,270 | 1,270 | 20.348.000 |
| 21 feb 2024 | 1,220 | 1,250 | 1,220 | 1,240 | 1,240 | 23.016.000 |
| 20 feb 2024 | 1,220 | 1,250 | 1,200 | 1,220 | 1,220 | 15.720.000 |
| 19 feb 2024 | 1,190 | 1,220 | 1,190 | 1,210 | 1,210 | 16.682.000 |
| 16 feb 2024 | 1,160 | 1,190 | 1,160 | 1,180 | 1,180 | 2.644.000 |
| 15 feb 2024 | 1,160 | 1,170 | 1,140 | 1,160 | 1,160 | 4.471.715 |
| 14 feb 2024 | 1,150 | 1,170 | 1,140 | 1,160 | 1,160 | 5.363.482 |
| 09 feb 2024 | 1,210 | 1,210 | 1,160 | 1,180 | 1,180 | 2.340.000 |
| 08 feb 2024 | 1,210 | 1,230 | 1,200 | 1,210 | 1,210 | 8.156.000 |
| 07 feb 2024 | 1,170 | 1,210 | 1,170 | 1,200 | 1,200 | 16.112.000 |
| 06 feb 2024 | 1,140 | 1,190 | 1,130 | 1,170 | 1,170 | 22.912.000 |
| 05 feb 2024 | 1,200 | 1,200 | 1,120 | 1,140 | 1,140 | 35.634.000 |
| 02 feb 2024 | 1,180 | 1,230 | 1,170 | 1,190 | 1,190 | 29.848.000 |
| 01 feb 2024 | 1,200 | 1,210 | 1,180 | 1,180 | 1,180 | 22.004.000 |
| 31 ene 2024 | 1,160 | 1,220 | 1,150 | 1,200 | 1,200 | 60.644.000 |
| 30 ene 2024 | 1,260 | 1,260 | 1,220 | 1,230 | 1,230 | 16.344.000 |
| 29 ene 2024 | 1,240 | 1,270 | 1,240 | 1,260 | 1,260 | 23.408.000 |
| 26 ene 2024 | 1,230 | 1,260 | 1,210 | 1,240 | 1,240 | 38.320.000 |
| 25 ene 2024 | 1,210 | 1,240 | 1,210 | 1,230 | 1,230 | 29.452.000 |
| 24 ene 2024 | 1,160 | 1,220 | 1,140 | 1,200 | 1,200 | 30.612.000 |
| 23 ene 2024 | 1,120 | 1,160 | 1,110 | 1,140 | 1,140 | 23.324.000 |
| 22 ene 2024 | 1,150 | 1,160 | 1,090 | 1,110 | 1,110 | 55.487.181 |
| 19 ene 2024 | 1,180 | 1,190 | 1,140 | 1,150 | 1,150 | 39.922.000 |
| 18 ene 2024 | 1,200 | 1,200 | 1,150 | 1,180 | 1,180 | 51.586.000 |
| 17 ene 2024 | 1,280 | 1,280 | 1,190 | 1,200 | 1,200 | 68.733.724 |
| 16 ene 2024 | 1,310 | 1,310 | 1,270 | 1,280 | 1,280 | 16.776.000 |
| 15 ene 2024 | 1,290 | 1,320 | 1,280 | 1,300 | 1,300 | 14.414.000 |
| 12 ene 2024 | 1,250 | 1,300 | 1,250 | 1,290 | 1,290 | 21.614.000 |
| 11 ene 2024 | 1,270 | 1,270 | 1,240 | 1,250 | 1,250 | 21.614.409 |
| 10 ene 2024 | 1,270 | 1,280 | 1,240 | 1,270 | 1,270 | 24.428.727 |
| 09 ene 2024 | 1,260 | 1,280 | 1,250 | 1,270 | 1,270 | 40.274.000 |
| 08 ene 2024 | 1,300 | 1,310 | 1,240 | 1,250 | 1,250 | 43.554.000 |
| 05 ene 2024 | 1,270 | 1,310 | 1,270 | 1,290 | 1,290 | 19.464.000 |
| 04 ene 2024 | 1,270 | 1,290 | 1,250 | 1,280 | 1,280 | 15.616.000 |
| 03 ene 2024 | 1,240 | 1,280 | 1,230 | 1,270 | 1,270 | 14.352.000 |
| 02 ene 2024 | 1,230 | 1,270 | 1,220 | 1,240 | 1,240 | 22.711.125 |
| 29 dic 2023 | 1,220 | 1,230 | 1,200 | 1,230 | 1,230 | 9.112.470 |
| 28 dic 2023 | 1,180 | 1,210 | 1,180 | 1,210 | 1,210 | 18.426.000 |
| 27 dic 2023 | 1,170 | 1,190 | 1,170 | 1,180 | 1,180 | 15.199.780 |
| 22 dic 2023 | 1,200 | 1,200 | 1,160 | 1,170 | 1,170 | 17.374.000 |
| 21 dic 2023 | 1,160 | 1,190 | 1,150 | 1,190 | 1,190 | 13.936.858 |
| 20 dic 2023 | 1,160 | 1,190 | 1,160 | 1,160 | 1,160 | 17.426.000 |
| *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.