Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.127,11 +3.028,22 (+4,96%)
China CITIC Bank Corporation Limited (0998.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 |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5,090 | 5,090 | 5,010 | 5,040 | 5,040 | 25.186.110 |
| 17 may 2024 | 5,030 | 5,080 | 4,990 | 5,060 | 5,060 | 43.744.903 |
| 16 may 2024 | 4,900 | 5,040 | 4,900 | 5,020 | 5,020 | 81.042.710 |
| 14 may 2024 | 4,870 | 4,930 | 4,860 | 4,880 | 4,880 | 57.817.948 |
| 13 may 2024 | 4,870 | 4,930 | 4,840 | 4,900 | 4,900 | 54.329.966 |
| 10 may 2024 | 4,660 | 4,870 | 4,660 | 4,860 | 4,860 | 90.640.463 |
| 09 may 2024 | 4,590 | 4,650 | 4,570 | 4,630 | 4,630 | 34.624.622 |
| 08 may 2024 | 4,600 | 4,680 | 4,570 | 4,590 | 4,590 | 41.469.017 |
| 07 may 2024 | 4,580 | 4,610 | 4,570 | 4,600 | 4,600 | 35.950.503 |
| 06 may 2024 | 4,540 | 4,610 | 4,540 | 4,580 | 4,580 | 36.265.993 |
| 03 may 2024 | 4,470 | 4,580 | 4,470 | 4,520 | 4,520 | 26.934.931 |
| 02 may 2024 | 4,570 | 4,590 | 4,450 | 4,470 | 4,470 | 24.672.981 |
| 30 abr 2024 | 4,480 | 4,620 | 4,460 | 4,600 | 4,600 | 94.501.746 |
| 29 abr 2024 | 4,380 | 4,490 | 4,360 | 4,470 | 4,470 | 52.687.003 |
| 26 abr 2024 | 4,410 | 4,460 | 4,390 | 4,390 | 4,390 | 54.852.200 |
| 25 abr 2024 | 4,360 | 4,430 | 4,350 | 4,420 | 4,420 | 54.579.106 |
| 24 abr 2024 | 4,330 | 4,390 | 4,300 | 4,360 | 4,360 | 44.303.846 |
| 23 abr 2024 | 4,330 | 4,360 | 4,300 | 4,310 | 4,310 | 63.318.633 |
| 22 abr 2024 | 4,390 | 4,440 | 4,320 | 4,330 | 4,330 | 65.018.178 |
| 19 abr 2024 | 4,370 | 4,430 | 4,320 | 4,390 | 4,390 | 46.064.619 |
| 18 abr 2024 | 4,290 | 4,460 | 4,280 | 4,380 | 4,380 | 106.014.381 |
| 17 abr 2024 | 4,160 | 4,320 | 4,160 | 4,300 | 4,300 | 138.670.426 |
| 16 abr 2024 | 4,200 | 4,210 | 4,150 | 4,170 | 4,170 | 38.404.353 |
| 15 abr 2024 | 4,170 | 4,240 | 4,160 | 4,210 | 4,210 | 53.546.297 |
| 12 abr 2024 | 4,190 | 4,210 | 4,170 | 4,170 | 4,170 | 22.482.715 |
| 11 abr 2024 | 4,190 | 4,220 | 4,170 | 4,200 | 4,200 | 19.244.829 |
| 10 abr 2024 | 4,200 | 4,230 | 4,190 | 4,200 | 4,200 | 44.060.731 |
| 09 abr 2024 | 4,190 | 4,230 | 4,180 | 4,210 | 4,210 | 22.588.630 |
| 08 abr 2024 | 4,150 | 4,240 | 4,150 | 4,200 | 4,200 | 47.916.775 |
| 05 abr 2024 | 4,200 | 4,240 | 4,120 | 4,140 | 4,140 | 14.170.067 |
| 03 abr 2024 | 4,170 | 4,210 | 4,170 | 4,210 | 4,210 | 33.921.429 |
| 02 abr 2024 | 4,200 | 4,250 | 4,180 | 4,190 | 4,190 | 67.787.342 |
| 28 mar 2024 | 4,210 | 4,210 | 4,110 | 4,170 | 4,170 | 33.695.874 |
| 27 mar 2024 | 4,190 | 4,240 | 4,180 | 4,200 | 4,200 | 48.921.453 |
| 26 mar 2024 | 4,160 | 4,210 | 4,160 | 4,190 | 4,190 | 25.294.124 |
| 25 mar 2024 | 4,190 | 4,240 | 4,150 | 4,160 | 4,160 | 26.298.451 |
| 22 mar 2024 | 4,180 | 4,210 | 4,150 | 4,190 | 4,190 | 29.407.412 |
| 21 mar 2024 | 4,180 | 4,230 | 4,170 | 4,190 | 4,190 | 29.426.022 |
| 20 mar 2024 | 4,130 | 4,180 | 4,120 | 4,160 | 4,160 | 19.432.043 |
| 19 mar 2024 | 4,150 | 4,170 | 4,120 | 4,130 | 4,130 | 24.811.791 |
| 18 mar 2024 | 4,140 | 4,200 | 4,140 | 4,160 | 4,160 | 25.085.612 |
| 15 mar 2024 | 4,160 | 4,170 | 4,110 | 4,140 | 4,140 | 51.276.242 |
| 14 mar 2024 | 4,160 | 4,190 | 4,140 | 4,170 | 4,170 | 23.125.011 |
| 13 mar 2024 | 4,200 | 4,200 | 4,150 | 4,150 | 4,150 | 21.561.448 |
| 12 mar 2024 | 4,180 | 4,210 | 4,160 | 4,200 | 4,200 | 21.044.466 |
| 11 mar 2024 | 4,200 | 4,220 | 4,170 | 4,190 | 4,190 | 16.462.294 |
| 08 mar 2024 | 4,210 | 4,230 | 4,180 | 4,200 | 4,200 | 33.723.021 |
| 07 mar 2024 | 4,210 | 4,240 | 4,160 | 4,200 | 4,200 | 27.385.159 |
| 06 mar 2024 | 4,170 | 4,210 | 4,170 | 4,180 | 4,180 | 16.741.088 |
| 05 mar 2024 | 4,190 | 4,230 | 4,140 | 4,170 | 4,170 | 30.540.201 |
| 04 mar 2024 | 4,190 | 4,210 | 4,150 | 4,190 | 4,190 | 21.755.705 |
| 01 mar 2024 | 4,180 | 4,230 | 4,130 | 4,190 | 4,190 | 19.848.029 |
| 29 feb 2024 | 4,160 | 4,230 | 4,160 | 4,170 | 4,170 | 27.844.565 |
| 28 feb 2024 | 4,210 | 4,260 | 4,150 | 4,180 | 4,180 | 33.026.336 |
| 27 feb 2024 | 4,260 | 4,270 | 4,200 | 4,230 | 4,230 | 49.671.425 |
| 26 feb 2024 | 4,280 | 4,300 | 4,220 | 4,280 | 4,280 | 46.382.060 |
| 23 feb 2024 | 4,250 | 4,320 | 4,230 | 4,290 | 4,290 | 44.166.353 |
| 22 feb 2024 | 4,200 | 4,250 | 4,160 | 4,250 | 4,250 | 50.022.506 |
| 21 feb 2024 | 4,090 | 4,250 | 4,080 | 4,200 | 4,200 | 70.618.727 |
| 20 feb 2024 | 4,070 | 4,110 | 4,050 | 4,110 | 4,110 | 28.386.147 |
| 19 feb 2024 | 3,990 | 4,070 | 3,970 | 4,070 | 4,070 | 31.708.035 |
| 16 feb 2024 | 3,930 | 4,020 | 3,930 | 3,990 | 3,990 | 17.209.858 |
| 15 feb 2024 | 3,960 | 3,980 | 3,900 | 3,930 | 3,930 | 13.364.142 |
| 14 feb 2024 | 3,900 | 3,970 | 3,850 | 3,960 | 3,960 | 7.239.990 |
| 09 feb 2024 | 3,910 | 3,920 | 3,830 | 3,900 | 3,900 | 5.906.844 |
| 08 feb 2024 | 4,020 | 4,020 | 3,930 | 3,940 | 3,940 | 15.875.204 |
| 07 feb 2024 | 4,010 | 4,040 | 3,960 | 4,020 | 4,020 | 47.439.791 |
| 06 feb 2024 | 3,890 | 4,000 | 3,890 | 4,000 | 4,000 | 43.646.491 |
| 05 feb 2024 | 3,890 | 3,950 | 3,870 | 3,890 | 3,890 | 38.076.906 |
| 02 feb 2024 | 3,890 | 3,940 | 3,850 | 3,900 | 3,900 | 22.802.358 |
| 01 feb 2024 | 3,870 | 3,920 | 3,850 | 3,900 | 3,900 | 28.190.850 |
| 31 ene 2024 | 3,830 | 3,890 | 3,780 | 3,870 | 3,870 | 32.984.363 |
| 30 ene 2024 | 3,910 | 3,920 | 3,830 | 3,840 | 3,840 | 19.068.091 |
| 29 ene 2024 | 3,840 | 3,960 | 3,840 | 3,920 | 3,920 | 58.061.692 |
| 26 ene 2024 | 3,830 | 3,860 | 3,790 | 3,820 | 3,820 | 21.909.262 |
| 25 ene 2024 | 3,810 | 3,840 | 3,770 | 3,840 | 3,840 | 46.765.925 |
| 24 ene 2024 | 3,670 | 3,820 | 3,670 | 3,800 | 3,800 | 34.873.647 |
| 23 ene 2024 | 3,570 | 3,670 | 3,540 | 3,640 | 3,640 | 21.249.098 |
| 22 ene 2024 | 3,650 | 3,650 | 3,520 | 3,540 | 3,540 | 22.244.729 |
| 19 ene 2024 | 3,620 | 3,650 | 3,600 | 3,650 | 3,650 | 25.118.937 |
| 18 ene 2024 | 3,600 | 3,630 | 3,580 | 3,600 | 3,600 | 26.905.058 |
| 17 ene 2024 | 3,730 | 3,730 | 3,570 | 3,580 | 3,580 | 38.351.587 |
| 16 ene 2024 | 3,750 | 3,790 | 3,710 | 3,730 | 3,730 | 22.588.570 |
| 15 ene 2024 | 3,760 | 3,760 | 3,730 | 3,740 | 3,740 | 20.792.238 |
| 12 ene 2024 | 3,710 | 3,770 | 3,710 | 3,750 | 3,750 | 20.809.013 |
| 11 ene 2024 | 3,740 | 3,770 | 3,710 | 3,710 | 3,710 | 23.447.360 |
| 10 ene 2024 | 3,710 | 3,760 | 3,700 | 3,740 | 3,740 | 31.841.513 |
| 09 ene 2024 | 3,720 | 3,730 | 3,660 | 3,710 | 3,710 | 21.803.217 |
| 08 ene 2024 | 3,760 | 3,780 | 3,690 | 3,700 | 3,700 | 28.526.419 |
| 05 ene 2024 | 3,690 | 3,830 | 3,670 | 3,770 | 3,770 | 47.888.890 |
| 04 ene 2024 | 3,640 | 3,700 | 3,640 | 3,700 | 3,700 | 14.068.452 |
| 03 ene 2024 | 3,630 | 3,660 | 3,600 | 3,650 | 3,650 | 12.819.096 |
| 02 ene 2024 | 3,680 | 3,690 | 3,620 | 3,640 | 3,640 | 10.855.266 |
| 29 dic 2023 | 3,660 | 3,680 | 3,650 | 3,680 | 3,680 | 15.839.709 |
| 28 dic 2023 | 3,620 | 3,660 | 3,610 | 3,660 | 3,660 | 16.807.362 |
| 27 dic 2023 | 3,580 | 3,620 | 3,570 | 3,620 | 3,620 | 16.161.301 |
| 22 dic 2023 | 3,550 | 3,590 | 3,550 | 3,570 | 3,570 | 8.178.090 |
| 21 dic 2023 | 3,500 | 3,570 | 3,500 | 3,560 | 3,560 | 8.719.766 |
| 20 dic 2023 | 3,550 | 3,570 | 3,510 | 3,520 | 3,520 | 11.662.826 |
| 19 dic 2023 | 3,580 | 3,580 | 3,510 | 3,530 | 3,530 | 14.374.200 |
| *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.