Mercados españoles abiertos en 4 hrs 58 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.730,74 +389,20 (+0,99%) Dólar/Euro
1,0694 -0,0015 (-0,14%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
58.009,24 +934,97 (+1,64%)
BCOM Global Bond (CF) Fund (0P0000S2WQ.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 04:00AM HKT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 21,857 | 21,857 | 21,857 | 21,857 | 21,857 | - |
| 25 jun 2024 | 21,933 | 21,933 | 21,933 | 21,933 | 21,933 | - |
| 24 jun 2024 | 21,891 | 21,891 | 21,891 | 21,891 | 21,891 | - |
| 21 jun 2024 | 21,882 | 21,882 | 21,882 | 21,882 | 21,882 | - |
| 20 jun 2024 | 21,899 | 21,899 | 21,899 | 21,899 | 21,899 | - |
| 19 jun 2024 | 21,940 | 21,940 | 21,940 | 21,940 | 21,940 | - |
| 18 jun 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 17 jun 2024 | 21,852 | 21,852 | 21,852 | 21,852 | 21,852 | - |
| 14 jun 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 13 jun 2024 | 21,898 | 21,898 | 21,898 | 21,898 | 21,898 | - |
| 12 jun 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 11 jun 2024 | 21,728 | 21,728 | 21,728 | 21,728 | 21,728 | - |
| 07 jun 2024 | 21,819 | 21,819 | 21,819 | 21,819 | 21,819 | - |
| 06 jun 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 05 jun 2024 | 21,913 | 21,913 | 21,913 | 21,913 | 21,913 | - |
| 04 jun 2024 | 21,891 | 21,891 | 21,891 | 21,891 | 21,891 | - |
| 03 jun 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 31 may 2024 | 21,687 | 21,687 | 21,687 | 21,687 | 21,687 | - |
| 30 may 2024 | 21,631 | 21,631 | 21,631 | 21,631 | 21,631 | - |
| 29 may 2024 | 21,615 | 21,615 | 21,615 | 21,615 | 21,615 | - |
| 28 may 2024 | 21,702 | 21,702 | 21,702 | 21,702 | 21,702 | - |
| 27 may 2024 | 21,745 | 21,745 | 21,745 | 21,745 | 21,745 | - |
| 24 may 2024 | 21,704 | 21,704 | 21,704 | 21,704 | 21,704 | - |
| 23 may 2024 | 21,724 | 21,724 | 21,724 | 21,724 | 21,724 | - |
| 22 may 2024 | 21,792 | 21,792 | 21,792 | 21,792 | 21,792 | - |
| 21 may 2024 | 21,805 | 21,805 | 21,805 | 21,805 | 21,805 | - |
| 20 may 2024 | 21,792 | 21,792 | 21,792 | 21,792 | 21,792 | - |
| 17 may 2024 | 21,809 | 21,809 | 21,809 | 21,809 | 21,809 | - |
| 16 may 2024 | 21,898 | 21,898 | 21,898 | 21,898 | 21,898 | - |
| 14 may 2024 | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | - |
| 13 may 2024 | 21,712 | 21,712 | 21,712 | 21,712 | 21,712 | - |
| 10 may 2024 | 21,724 | 21,724 | 21,724 | 21,724 | 21,724 | - |
| 09 may 2024 | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | - |
| 08 may 2024 | 21,740 | 21,740 | 21,740 | 21,740 | 21,740 | - |
| 07 may 2024 | 21,805 | 21,805 | 21,805 | 21,805 | 21,805 | - |
| 06 may 2024 | 21,741 | 21,741 | 21,741 | 21,741 | 21,741 | - |
| 03 may 2024 | 21,694 | 21,694 | 21,694 | 21,694 | 21,694 | - |
| 02 may 2024 | 21,585 | 21,585 | 21,585 | 21,585 | 21,585 | - |
| 30 abr 2024 | 21,516 | 21,516 | 21,516 | 21,516 | 21,516 | - |
| 29 abr 2024 | 21,545 | 21,545 | 21,545 | 21,545 | 21,545 | - |
| 26 abr 2024 | 21,535 | 21,535 | 21,535 | 21,535 | 21,535 | - |
| 25 abr 2024 | 21,492 | 21,492 | 21,492 | 21,492 | 21,492 | - |
| 24 abr 2024 | 21,568 | 21,568 | 21,568 | 21,568 | 21,568 | - |
| 23 abr 2024 | 21,609 | 21,609 | 21,609 | 21,609 | 21,609 | - |
| 22 abr 2024 | 21,604 | 21,604 | 21,604 | 21,604 | 21,604 | - |
| 19 abr 2024 | 21,560 | 21,560 | 21,560 | 21,560 | 21,560 | - |
| 18 abr 2024 | 21,575 | 21,575 | 21,575 | 21,575 | 21,575 | - |
| 17 abr 2024 | 21,565 | 21,565 | 21,565 | 21,565 | 21,565 | - |
| 16 abr 2024 | 21,519 | 21,519 | 21,519 | 21,519 | 21,519 | - |
| 15 abr 2024 | 21,634 | 21,634 | 21,634 | 21,634 | 21,634 | - |
| 12 abr 2024 | 21,748 | 21,748 | 21,748 | 21,748 | 21,748 | - |
| 11 abr 2024 | 21,679 | 21,679 | 21,679 | 21,679 | 21,679 | - |
| 10 abr 2024 | 21,798 | 21,798 | 21,798 | 21,798 | 21,798 | - |
| 09 abr 2024 | 21,915 | 21,915 | 21,915 | 21,915 | 21,915 | - |
| 08 abr 2024 | 21,840 | 21,840 | 21,840 | 21,840 | 21,840 | - |
| 05 abr 2024 | 21,872 | 21,872 | 21,872 | 21,872 | 21,872 | - |
| 03 abr 2024 | 21,864 | 21,864 | 21,864 | 21,864 | 21,864 | - |
| 02 abr 2024 | 21,839 | 21,839 | 21,839 | 21,839 | 21,839 | - |
| 28 mar 2024 | 21,996 | 21,996 | 21,996 | 21,996 | 21,996 | - |
| 27 mar 2024 | 21,989 | 21,989 | 21,989 | 21,989 | 21,989 | - |
| 26 mar 2024 | 21,953 | 21,953 | 21,953 | 21,953 | 21,953 | - |
| 25 mar 2024 | 21,926 | 21,926 | 21,926 | 21,926 | 21,926 | - |
| 22 mar 2024 | 21,977 | 21,977 | 21,977 | 21,977 | 21,977 | - |
| 21 mar 2024 | 21,979 | 21,979 | 21,979 | 21,979 | 21,979 | - |
| 20 mar 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 19 mar 2024 | 21,906 | 21,906 | 21,906 | 21,906 | 21,906 | - |
| 18 mar 2024 | 21,902 | 21,902 | 21,902 | 21,902 | 21,902 | - |
| 15 mar 2024 | 21,918 | 21,918 | 21,918 | 21,918 | 21,918 | - |
| 14 mar 2024 | 21,995 | 21,995 | 21,995 | 21,995 | 21,995 | - |
| 13 mar 2024 | 22,070 | 22,070 | 22,070 | 22,070 | 22,070 | - |
| 12 mar 2024 | 22,116 | 22,116 | 22,116 | 22,116 | 22,116 | - |
| 11 mar 2024 | 22,143 | 22,143 | 22,143 | 22,143 | 22,143 | - |
| 08 mar 2024 | 22,150 | 22,150 | 22,150 | 22,150 | 22,150 | - |
| 07 mar 2024 | 22,081 | 22,081 | 22,081 | 22,081 | 22,081 | - |
| 06 mar 2024 | 22,015 | 22,015 | 22,015 | 22,015 | 22,015 | - |
| 05 mar 2024 | 21,976 | 21,976 | 21,976 | 21,976 | 21,976 | - |
| 04 mar 2024 | 21,920 | 21,920 | 21,920 | 21,920 | 21,920 | - |
| 01 mar 2024 | 21,909 | 21,909 | 21,909 | 21,909 | 21,909 | - |
| 29 feb 2024 | 21,868 | 21,868 | 21,868 | 21,868 | 21,868 | - |
| 28 feb 2024 | 21,845 | 21,845 | 21,845 | 21,845 | 21,845 | - |
| 27 feb 2024 | 21,816 | 21,816 | 21,816 | 21,816 | 21,816 | - |
| 26 feb 2024 | 21,835 | 21,835 | 21,835 | 21,835 | 21,835 | - |
| 23 feb 2024 | 21,859 | 21,859 | 21,859 | 21,859 | 21,859 | - |
| 22 feb 2024 | 21,798 | 21,798 | 21,798 | 21,798 | 21,798 | - |
| 21 feb 2024 | 21,794 | 21,794 | 21,794 | 21,794 | 21,794 | - |
| 20 feb 2024 | 21,811 | 21,811 | 21,811 | 21,811 | 21,811 | - |
| 19 feb 2024 | 21,786 | 21,786 | 21,786 | 21,786 | 21,786 | - |
| 16 feb 2024 | 21,774 | 21,774 | 21,774 | 21,774 | 21,774 | - |
| 15 feb 2024 | 21,801 | 21,801 | 21,801 | 21,801 | 21,801 | - |
| 14 feb 2024 | 21,752 | 21,752 | 21,752 | 21,752 | 21,752 | - |
| 09 feb 2024 | 21,846 | 21,846 | 21,846 | 21,846 | 21,846 | - |
| 08 feb 2024 | 21,884 | 21,884 | 21,884 | 21,884 | 21,884 | - |
| 07 feb 2024 | 21,928 | 21,928 | 21,928 | 21,928 | 21,928 | - |
| 06 feb 2024 | 21,903 | 21,903 | 21,903 | 21,903 | 21,903 | - |
| 05 feb 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,900 | - |
| 02 feb 2024 | 22,084 | 22,084 | 22,084 | 22,084 | 22,084 | - |
| 01 feb 2024 | 22,144 | 22,144 | 22,144 | 22,144 | 22,144 | - |
| 31 ene 2024 | 22,106 | 22,106 | 22,106 | 22,106 | 22,106 | - |
| *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.