Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.255,33 +170,84 (+0,28%)
VT Argonaut Absolute Return A EUR Acc H (0P0000W524.F)
HKSE - HKSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:00AM HKT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,869 | 1,869 | 1,869 | 1,869 | 1,869 | - |
| 20 jun 2024 | 1,870 | 1,870 | 1,870 | 1,870 | 1,870 | - |
| 19 jun 2024 | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | - |
| 18 jun 2024 | 1,873 | 1,873 | 1,873 | 1,873 | 1,873 | - |
| 17 jun 2024 | 1,865 | 1,865 | 1,865 | 1,865 | 1,865 | - |
| 14 jun 2024 | 1,865 | 1,865 | 1,865 | 1,865 | 1,865 | - |
| 13 jun 2024 | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | - |
| 12 jun 2024 | 1,891 | 1,891 | 1,891 | 1,891 | 1,891 | - |
| 11 jun 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 07 jun 2024 | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | - |
| 06 jun 2024 | 1,902 | 1,902 | 1,902 | 1,902 | 1,902 | - |
| 05 jun 2024 | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | - |
| 04 jun 2024 | 1,902 | 1,902 | 1,902 | 1,902 | 1,902 | - |
| 03 jun 2024 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | - |
| 31 may 2024 | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | - |
| 30 may 2024 | 1,918 | 1,918 | 1,918 | 1,918 | 1,918 | - |
| 29 may 2024 | 1,914 | 1,914 | 1,914 | 1,914 | 1,914 | - |
| 28 may 2024 | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,913 | 1,913 | 1,913 | 1,913 | 1,913 | - |
| 23 may 2024 | 1,921 | 1,921 | 1,921 | 1,921 | 1,921 | - |
| 22 may 2024 | 1,939 | 1,939 | 1,939 | 1,939 | 1,939 | - |
| 21 may 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 20 may 2024 | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | - |
| 17 may 2024 | 1,921 | 1,921 | 1,921 | 1,921 | 1,921 | - |
| 16 may 2024 | 1,923 | 1,923 | 1,923 | 1,923 | 1,923 | - |
| 14 may 2024 | 1,908 | 1,908 | 1,908 | 1,908 | 1,908 | - |
| 13 may 2024 | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | - |
| 10 may 2024 | 1,954 | 1,954 | 1,954 | 1,954 | 1,954 | - |
| 09 may 2024 | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | - |
| 08 may 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 07 may 2024 | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | - |
| 02 may 2024 | 1,923 | 1,923 | 1,923 | 1,923 | 1,923 | - |
| 30 abr 2024 | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | - |
| 29 abr 2024 | 1,948 | 1,948 | 1,948 | 1,948 | 1,948 | - |
| 26 abr 2024 | 1,944 | 1,944 | 1,944 | 1,944 | 1,944 | - |
| 25 abr 2024 | 1,922 | 1,922 | 1,922 | 1,922 | 1,922 | - |
| 24 abr 2024 | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | - |
| 23 abr 2024 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | - |
| 22 abr 2024 | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | - |
| 19 abr 2024 | 1,923 | 1,923 | 1,923 | 1,923 | 1,923 | - |
| 18 abr 2024 | 1,929 | 1,929 | 1,929 | 1,929 | 1,929 | - |
| 17 abr 2024 | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | - |
| 16 abr 2024 | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | - |
| 15 abr 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 12 abr 2024 | 1,967 | 1,967 | 1,967 | 1,967 | 1,967 | - |
| 11 abr 2024 | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | - |
| 10 abr 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 09 abr 2024 | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | - |
| 08 abr 2024 | 1,967 | 1,967 | 1,967 | 1,967 | 1,967 | - |
| 05 abr 2024 | 1,939 | 1,939 | 1,939 | 1,939 | 1,939 | - |
| 03 abr 2024 | 1,946 | 1,946 | 1,946 | 1,946 | 1,946 | - |
| 02 abr 2024 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | - |
| 28 mar 2024 | 1,927 | 1,927 | 1,927 | 1,927 | 1,927 | - |
| 27 mar 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | - |
| 26 mar 2024 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | - |
| 25 mar 2024 | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | - |
| 22 mar 2024 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | - |
| 21 mar 2024 | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | - |
| 20 mar 2024 | 1,921 | 1,921 | 1,921 | 1,921 | 1,921 | - |
| 19 mar 2024 | 1,922 | 1,922 | 1,922 | 1,922 | 1,922 | - |
| 18 mar 2024 | 1,914 | 1,914 | 1,914 | 1,914 | 1,914 | - |
| 15 mar 2024 | 1,916 | 1,916 | 1,916 | 1,916 | 1,916 | - |
| 14 mar 2024 | 1,908 | 1,908 | 1,908 | 1,908 | 1,908 | - |
| 13 mar 2024 | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | - |
| 12 mar 2024 | 1,872 | 1,872 | 1,872 | 1,872 | 1,872 | - |
| 11 mar 2024 | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | - |
| 08 mar 2024 | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | - |
| 07 mar 2024 | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | - |
| 06 mar 2024 | 1,903 | 1,903 | 1,903 | 1,903 | 1,903 | - |
| 05 mar 2024 | 1,911 | 1,911 | 1,911 | 1,911 | 1,911 | - |
| 04 mar 2024 | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | - |
| 01 mar 2024 | 1,894 | 1,894 | 1,894 | 1,894 | 1,894 | - |
| 29 feb 2024 | 1,888 | 1,888 | 1,888 | 1,888 | 1,888 | - |
| 28 feb 2024 | 1,896 | 1,896 | 1,896 | 1,896 | 1,896 | - |
| 27 feb 2024 | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | - |
| 26 feb 2024 | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | - |
| 23 feb 2024 | 1,894 | 1,894 | 1,894 | 1,894 | 1,894 | - |
| 22 feb 2024 | 1,878 | 1,878 | 1,878 | 1,878 | 1,878 | - |
| 21 feb 2024 | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | - |
| 20 feb 2024 | 1,885 | 1,885 | 1,885 | 1,885 | 1,885 | - |
| 19 feb 2024 | 1,886 | 1,886 | 1,886 | 1,886 | 1,886 | - |
| 16 feb 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | - |
| 15 feb 2024 | 1,878 | 1,878 | 1,878 | 1,878 | 1,878 | - |
| 14 feb 2024 | 1,869 | 1,869 | 1,869 | 1,869 | 1,869 | - |
| 09 feb 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | - |
| 08 feb 2024 | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | - |
| 07 feb 2024 | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | - |
| 06 feb 2024 | 1,848 | 1,848 | 1,848 | 1,848 | 1,848 | - |
| 05 feb 2024 | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | - |
| 02 feb 2024 | 1,819 | 1,819 | 1,819 | 1,819 | 1,819 | - |
| 01 feb 2024 | 1,807 | 1,807 | 1,807 | 1,807 | 1,807 | - |
| 31 ene 2024 | 1,818 | 1,818 | 1,818 | 1,818 | 1,818 | - |
| 30 ene 2024 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | - |
| 29 ene 2024 | 1,818 | 1,818 | 1,818 | 1,818 | 1,818 | - |
| 26 ene 2024 | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | - |
| 25 ene 2024 | 1,812 | 1,812 | 1,812 | 1,812 | 1,812 | - |
| 24 ene 2024 | 1,801 | 1,801 | 1,801 | 1,801 | 1,801 | - |
| *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.