Mercados españoles cerrados en 6 hrs 11 min
IBEX 35
11.275,60 -81,60 (-0,72%) Euro Stoxx 50
5.011,81 -4,67 (-0,09%) Dólar/Euro
1,0753 -0,0013 (-0,12%) Petróleo Brent
81,51 -0,12 (-0,15%) Oro
2.321,70 -5,30 (-0,23%) Bitcoin EUR
62.778,18 -1.776,34 (-2,75%)
BCOM Guaranteed (CF) Fund (0P00008SOM.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:00AM HKT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 13,471 | 13,471 | 13,471 | 13,471 | 13,471 | - |
| 05 jun 2024 | 13,455 | 13,455 | 13,455 | 13,455 | 13,455 | - |
| 04 jun 2024 | 13,456 | 13,456 | 13,456 | 13,456 | 13,456 | - |
| 03 jun 2024 | 13,449 | 13,449 | 13,449 | 13,449 | 13,449 | - |
| 31 may 2024 | 13,407 | 13,407 | 13,407 | 13,407 | 13,407 | - |
| 30 may 2024 | 13,409 | 13,409 | 13,409 | 13,409 | 13,409 | - |
| 29 may 2024 | 13,433 | 13,433 | 13,433 | 13,433 | 13,433 | - |
| 28 may 2024 | 13,471 | 13,471 | 13,471 | 13,471 | 13,471 | - |
| 27 may 2024 | 13,471 | 13,471 | 13,471 | 13,471 | 13,471 | - |
| 24 may 2024 | 13,450 | 13,450 | 13,450 | 13,450 | 13,450 | - |
| 23 may 2024 | 13,477 | 13,477 | 13,477 | 13,477 | 13,477 | - |
| 22 may 2024 | 13,511 | 13,511 | 13,511 | 13,511 | 13,511 | - |
| 21 may 2024 | 13,501 | 13,501 | 13,501 | 13,501 | 13,501 | - |
| 20 may 2024 | 13,528 | 13,528 | 13,528 | 13,528 | 13,528 | - |
| 17 may 2024 | 13,541 | 13,541 | 13,541 | 13,541 | 13,541 | - |
| 16 may 2024 | 13,524 | 13,524 | 13,524 | 13,524 | 13,524 | - |
| 14 may 2024 | 13,460 | 13,460 | 13,460 | 13,460 | 13,460 | - |
| 13 may 2024 | 13,452 | 13,452 | 13,452 | 13,452 | 13,452 | - |
| 10 may 2024 | 13,443 | 13,443 | 13,443 | 13,443 | 13,443 | - |
| 09 may 2024 | 13,378 | 13,378 | 13,378 | 13,378 | 13,378 | - |
| 08 may 2024 | 13,356 | 13,356 | 13,356 | 13,356 | 13,356 | - |
| 07 may 2024 | 13,376 | 13,376 | 13,376 | 13,376 | 13,376 | - |
| 06 may 2024 | 13,375 | 13,375 | 13,375 | 13,375 | 13,375 | - |
| 03 may 2024 | 13,353 | 13,353 | 13,353 | 13,353 | 13,353 | - |
| 02 may 2024 | 13,311 | 13,311 | 13,311 | 13,311 | 13,311 | - |
| 30 abr 2024 | 13,272 | 13,272 | 13,272 | 13,272 | 13,272 | - |
| 29 abr 2024 | 13,266 | 13,266 | 13,266 | 13,266 | 13,266 | - |
| 26 abr 2024 | 13,263 | 13,263 | 13,263 | 13,263 | 13,263 | - |
| 25 abr 2024 | 13,231 | 13,231 | 13,231 | 13,231 | 13,231 | - |
| 24 abr 2024 | 13,222 | 13,222 | 13,222 | 13,222 | 13,222 | - |
| 23 abr 2024 | 13,189 | 13,189 | 13,189 | 13,189 | 13,189 | - |
| 22 abr 2024 | 13,151 | 13,151 | 13,151 | 13,151 | 13,151 | - |
| 19 abr 2024 | 13,124 | 13,124 | 13,124 | 13,124 | 13,124 | - |
| 18 abr 2024 | 13,129 | 13,129 | 13,129 | 13,129 | 13,129 | - |
| 17 abr 2024 | 13,099 | 13,099 | 13,099 | 13,099 | 13,099 | - |
| 16 abr 2024 | 13,099 | 13,099 | 13,099 | 13,099 | 13,099 | - |
| 15 abr 2024 | 13,140 | 13,140 | 13,140 | 13,140 | 13,140 | - |
| 12 abr 2024 | 13,142 | 13,142 | 13,142 | 13,142 | 13,142 | - |
| 11 abr 2024 | 13,177 | 13,177 | 13,177 | 13,177 | 13,177 | - |
| 10 abr 2024 | 13,209 | 13,209 | 13,209 | 13,209 | 13,209 | - |
| 09 abr 2024 | 13,168 | 13,168 | 13,168 | 13,168 | 13,168 | - |
| 08 abr 2024 | 13,158 | 13,158 | 13,158 | 13,158 | 13,158 | - |
| 05 abr 2024 | 13,168 | 13,168 | 13,168 | 13,168 | 13,168 | - |
| 03 abr 2024 | 13,147 | 13,147 | 13,147 | 13,147 | 13,147 | - |
| 02 abr 2024 | 13,161 | 13,161 | 13,161 | 13,161 | 13,161 | - |
| 28 mar 2024 | 13,127 | 13,127 | 13,127 | 13,127 | 13,127 | - |
| 27 mar 2024 | 13,122 | 13,122 | 13,122 | 13,122 | 13,122 | - |
| 26 mar 2024 | 13,140 | 13,140 | 13,140 | 13,140 | 13,140 | - |
| 25 mar 2024 | 13,124 | 13,124 | 13,124 | 13,124 | 13,124 | - |
| 22 mar 2024 | 13,124 | 13,124 | 13,124 | 13,124 | 13,124 | - |
| 21 mar 2024 | 13,157 | 13,157 | 13,157 | 13,157 | 13,157 | - |
| 20 mar 2024 | 13,118 | 13,118 | 13,118 | 13,118 | 13,118 | - |
| 19 mar 2024 | 13,108 | 13,108 | 13,108 | 13,108 | 13,108 | - |
| 18 mar 2024 | 13,128 | 13,128 | 13,128 | 13,128 | 13,128 | - |
| 15 mar 2024 | 13,129 | 13,129 | 13,129 | 13,129 | 13,129 | - |
| 14 mar 2024 | 13,168 | 13,168 | 13,168 | 13,168 | 13,168 | - |
| 13 mar 2024 | 13,191 | 13,191 | 13,191 | 13,191 | 13,191 | - |
| 12 mar 2024 | 13,203 | 13,203 | 13,203 | 13,203 | 13,203 | - |
| 11 mar 2024 | 13,162 | 13,162 | 13,162 | 13,162 | 13,162 | - |
| 08 mar 2024 | 13,142 | 13,142 | 13,142 | 13,142 | 13,142 | - |
| 07 mar 2024 | 13,114 | 13,114 | 13,114 | 13,114 | 13,114 | - |
| 06 mar 2024 | 13,126 | 13,126 | 13,126 | 13,126 | 13,126 | - |
| 05 mar 2024 | 13,093 | 13,093 | 13,093 | 13,093 | 13,093 | - |
| 04 mar 2024 | 13,133 | 13,133 | 13,133 | 13,133 | 13,133 | - |
| 01 mar 2024 | 13,118 | 13,118 | 13,118 | 13,118 | 13,118 | - |
| 29 feb 2024 | 13,117 | 13,117 | 13,117 | 13,117 | 13,117 | - |
| 28 feb 2024 | 13,117 | 13,117 | 13,117 | 13,117 | 13,117 | - |
| 27 feb 2024 | 13,141 | 13,141 | 13,141 | 13,141 | 13,141 | - |
| 26 feb 2024 | 13,137 | 13,137 | 13,137 | 13,137 | 13,137 | - |
| 23 feb 2024 | 13,139 | 13,139 | 13,139 | 13,139 | 13,139 | - |
| 22 feb 2024 | 13,152 | 13,152 | 13,152 | 13,152 | 13,152 | - |
| 21 feb 2024 | 13,134 | 13,134 | 13,134 | 13,134 | 13,134 | - |
| 20 feb 2024 | 13,103 | 13,103 | 13,103 | 13,103 | 13,103 | - |
| 19 feb 2024 | 13,092 | 13,092 | 13,092 | 13,092 | 13,092 | - |
| 16 feb 2024 | 13,107 | 13,107 | 13,107 | 13,107 | 13,107 | - |
| 15 feb 2024 | 13,073 | 13,073 | 13,073 | 13,073 | 13,073 | - |
| 14 feb 2024 | 13,056 | 13,056 | 13,056 | 13,056 | 13,056 | - |
| 09 feb 2024 | 13,081 | 13,081 | 13,081 | 13,081 | 13,081 | - |
| 08 feb 2024 | 13,102 | 13,102 | 13,102 | 13,102 | 13,102 | - |
| 07 feb 2024 | 13,120 | 13,120 | 13,120 | 13,120 | 13,120 | - |
| 06 feb 2024 | 13,121 | 13,121 | 13,121 | 13,121 | 13,121 | - |
| 05 feb 2024 | 13,065 | 13,065 | 13,065 | 13,065 | 13,065 | - |
| 02 feb 2024 | 13,100 | 13,100 | 13,100 | 13,100 | 13,100 | - |
| 01 feb 2024 | 13,095 | 13,095 | 13,095 | 13,095 | 13,095 | - |
| 31 ene 2024 | 13,081 | 13,081 | 13,081 | 13,081 | 13,081 | - |
| 30 ene 2024 | 13,093 | 13,093 | 13,093 | 13,093 | 13,093 | - |
| 29 ene 2024 | 13,128 | 13,128 | 13,128 | 13,128 | 13,128 | - |
| 26 ene 2024 | 13,119 | 13,119 | 13,119 | 13,119 | 13,119 | - |
| 25 ene 2024 | 13,127 | 13,127 | 13,127 | 13,127 | 13,127 | - |
| 24 ene 2024 | 13,095 | 13,095 | 13,095 | 13,095 | 13,095 | - |
| 23 ene 2024 | 13,027 | 13,027 | 13,027 | 13,027 | 13,027 | - |
| 22 ene 2024 | 12,986 | 12,986 | 12,986 | 12,986 | 12,986 | - |
| 19 ene 2024 | 13,020 | 13,020 | 13,020 | 13,020 | 13,020 | - |
| 18 ene 2024 | 13,037 | 13,037 | 13,037 | 13,037 | 13,037 | - |
| 17 ene 2024 | 13,036 | 13,036 | 13,036 | 13,036 | 13,036 | - |
| 16 ene 2024 | 13,092 | 13,092 | 13,092 | 13,092 | 13,092 | - |
| 15 ene 2024 | 13,130 | 13,130 | 13,130 | 13,130 | 13,130 | - |
| 12 ene 2024 | 13,124 | 13,124 | 13,124 | 13,124 | 13,124 | - |
| *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.