Mercados españoles abiertos en 8 hrs 23 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
81,96 +0,33 (+0,40%) Bitcoin EUR
64.538,01 -157,40 (-0,24%)
BCOM Core Accumulation (0P0001A2SC.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 |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 30,188 | 30,188 | 30,188 | 30,188 | 30,188 | - |
| 05 jun 2024 | 30,135 | 30,135 | 30,135 | 30,135 | 30,135 | - |
| 04 jun 2024 | 29,945 | 29,945 | 29,945 | 29,945 | 29,945 | - |
| 03 jun 2024 | 29,970 | 29,970 | 29,970 | 29,970 | 29,970 | - |
| 31 may 2024 | 29,826 | 29,826 | 29,826 | 29,826 | 29,826 | - |
| 30 may 2024 | 29,668 | 29,668 | 29,668 | 29,668 | 29,668 | - |
| 29 may 2024 | 29,757 | 29,757 | 29,757 | 29,757 | 29,757 | - |
| 28 may 2024 | 29,964 | 29,964 | 29,964 | 29,964 | 29,964 | - |
| 27 may 2024 | 30,007 | 30,007 | 30,007 | 30,007 | 30,007 | - |
| 24 may 2024 | 29,938 | 29,938 | 29,938 | 29,938 | 29,938 | - |
| 23 may 2024 | 29,869 | 29,869 | 29,869 | 29,869 | 29,869 | - |
| 22 may 2024 | 29,978 | 29,978 | 29,978 | 29,978 | 29,978 | - |
| 21 may 2024 | 30,046 | 30,046 | 30,046 | 30,046 | 30,046 | - |
| 20 may 2024 | 30,029 | 30,029 | 30,029 | 30,029 | 30,029 | - |
| 17 may 2024 | 29,987 | 29,987 | 29,987 | 29,987 | 29,987 | - |
| 16 may 2024 | 30,028 | 30,028 | 30,028 | 30,028 | 30,028 | - |
| 14 may 2024 | 29,778 | 29,778 | 29,778 | 29,778 | 29,778 | - |
| 13 may 2024 | 29,707 | 29,707 | 29,707 | 29,707 | 29,707 | - |
| 10 may 2024 | 29,710 | 29,710 | 29,710 | 29,710 | 29,710 | - |
| 09 may 2024 | 29,639 | 29,639 | 29,639 | 29,639 | 29,639 | - |
| 08 may 2024 | 29,592 | 29,592 | 29,592 | 29,592 | 29,592 | - |
| 07 may 2024 | 29,642 | 29,642 | 29,642 | 29,642 | 29,642 | - |
| 06 may 2024 | 29,544 | 29,544 | 29,544 | 29,544 | 29,544 | - |
| 03 may 2024 | 29,349 | 29,349 | 29,349 | 29,349 | 29,349 | - |
| 02 may 2024 | 29,118 | 29,118 | 29,118 | 29,118 | 29,118 | - |
| 30 abr 2024 | 29,043 | 29,043 | 29,043 | 29,043 | 29,043 | - |
| 29 abr 2024 | 29,237 | 29,237 | 29,237 | 29,237 | 29,237 | - |
| 26 abr 2024 | 29,197 | 29,197 | 29,197 | 29,197 | 29,197 | - |
| 25 abr 2024 | 28,995 | 28,995 | 28,995 | 28,995 | 28,995 | - |
| 24 abr 2024 | 29,132 | 29,132 | 29,132 | 29,132 | 29,132 | - |
| 23 abr 2024 | 29,118 | 29,118 | 29,118 | 29,118 | 29,118 | - |
| 22 abr 2024 | 28,922 | 28,922 | 28,922 | 28,922 | 28,922 | - |
| 19 abr 2024 | 28,749 | 28,749 | 28,749 | 28,749 | 28,749 | - |
| 18 abr 2024 | 28,905 | 28,905 | 28,905 | 28,905 | 28,905 | - |
| 17 abr 2024 | 28,906 | 28,906 | 28,906 | 28,906 | 28,906 | - |
| 16 abr 2024 | 28,960 | 28,960 | 28,960 | 28,960 | 28,960 | - |
| 15 abr 2024 | 29,163 | 29,163 | 29,163 | 29,163 | 29,163 | - |
| 12 abr 2024 | 29,410 | 29,410 | 29,410 | 29,410 | 29,410 | - |
| 11 abr 2024 | 29,555 | 29,555 | 29,555 | 29,555 | 29,555 | - |
| 10 abr 2024 | 29,558 | 29,558 | 29,558 | 29,558 | 29,558 | - |
| 09 abr 2024 | 29,708 | 29,708 | 29,708 | 29,708 | 29,708 | - |
| 08 abr 2024 | 29,655 | 29,655 | 29,655 | 29,655 | 29,655 | - |
| 05 abr 2024 | 29,644 | 29,644 | 29,644 | 29,644 | 29,644 | - |
| 03 abr 2024 | 29,663 | 29,663 | 29,663 | 29,663 | 29,663 | - |
| 02 abr 2024 | 29,615 | 29,615 | 29,615 | 29,615 | 29,615 | - |
| 28 mar 2024 | 29,851 | 29,851 | 29,851 | 29,851 | 29,851 | - |
| 27 mar 2024 | 29,839 | 29,839 | 29,839 | 29,839 | 29,839 | - |
| 26 mar 2024 | 29,720 | 29,720 | 29,720 | 29,720 | 29,720 | - |
| 25 mar 2024 | 29,715 | 29,715 | 29,715 | 29,715 | 29,715 | - |
| 22 mar 2024 | 29,805 | 29,805 | 29,805 | 29,805 | 29,805 | - |
| 21 mar 2024 | 29,842 | 29,842 | 29,842 | 29,842 | 29,842 | - |
| 20 mar 2024 | 29,664 | 29,664 | 29,664 | 29,664 | 29,664 | - |
| 19 mar 2024 | 29,539 | 29,539 | 29,539 | 29,539 | 29,539 | - |
| 18 mar 2024 | 29,463 | 29,463 | 29,463 | 29,463 | 29,463 | - |
| 15 mar 2024 | 29,359 | 29,359 | 29,359 | 29,359 | 29,359 | - |
| 14 mar 2024 | 29,515 | 29,515 | 29,515 | 29,515 | 29,515 | - |
| 13 mar 2024 | 29,593 | 29,593 | 29,593 | 29,593 | 29,593 | - |
| 12 mar 2024 | 29,634 | 29,634 | 29,634 | 29,634 | 29,634 | - |
| 11 mar 2024 | 29,469 | 29,469 | 29,469 | 29,469 | 29,469 | - |
| 08 mar 2024 | 29,548 | 29,548 | 29,548 | 29,548 | 29,548 | - |
| 07 mar 2024 | 29,579 | 29,579 | 29,579 | 29,579 | 29,579 | - |
| 06 mar 2024 | 29,386 | 29,386 | 29,386 | 29,386 | 29,386 | - |
| 05 mar 2024 | 29,269 | 29,269 | 29,269 | 29,269 | 29,269 | - |
| 04 mar 2024 | 29,369 | 29,369 | 29,369 | 29,369 | 29,369 | - |
| 01 mar 2024 | 29,370 | 29,370 | 29,370 | 29,370 | 29,370 | - |
| 29 feb 2024 | 29,200 | 29,200 | 29,200 | 29,200 | 29,200 | - |
| 28 feb 2024 | 29,110 | 29,110 | 29,110 | 29,110 | 29,110 | - |
| 27 feb 2024 | 29,131 | 29,131 | 29,131 | 29,131 | 29,131 | - |
| 26 feb 2024 | 29,122 | 29,122 | 29,122 | 29,122 | 29,122 | - |
| 23 feb 2024 | 29,182 | 29,182 | 29,182 | 29,182 | 29,182 | - |
| 22 feb 2024 | 29,119 | 29,119 | 29,119 | 29,119 | 29,119 | - |
| 21 feb 2024 | 28,789 | 28,789 | 28,789 | 28,789 | 28,789 | - |
| 20 feb 2024 | 28,801 | 28,801 | 28,801 | 28,801 | 28,801 | - |
| 19 feb 2024 | 28,870 | 28,870 | 28,870 | 28,870 | 28,870 | - |
| 16 feb 2024 | 28,847 | 28,847 | 28,847 | 28,847 | 28,847 | - |
| 15 feb 2024 | 28,861 | 28,861 | 28,861 | 28,861 | 28,861 | - |
| 14 feb 2024 | 28,745 | 28,745 | 28,745 | 28,745 | 28,745 | - |
| 09 feb 2024 | 28,823 | 28,823 | 28,823 | 28,823 | 28,823 | - |
| 08 feb 2024 | 28,796 | 28,796 | 28,796 | 28,796 | 28,796 | - |
| 07 feb 2024 | 28,795 | 28,795 | 28,795 | 28,795 | 28,795 | - |
| 06 feb 2024 | 28,667 | 28,667 | 28,667 | 28,667 | 28,667 | - |
| 05 feb 2024 | 28,613 | 28,613 | 28,613 | 28,613 | 28,613 | - |
| 02 feb 2024 | 28,750 | 28,750 | 28,750 | 28,750 | 28,750 | - |
| 01 feb 2024 | 28,627 | 28,627 | 28,627 | 28,627 | 28,627 | - |
| 31 ene 2024 | 28,477 | 28,477 | 28,477 | 28,477 | 28,477 | - |
| 30 ene 2024 | 28,584 | 28,584 | 28,584 | 28,584 | 28,584 | - |
| 29 ene 2024 | 28,577 | 28,577 | 28,577 | 28,577 | 28,577 | - |
| 26 ene 2024 | 28,417 | 28,417 | 28,417 | 28,417 | 28,417 | - |
| 25 ene 2024 | 28,427 | 28,427 | 28,427 | 28,427 | 28,427 | - |
| 24 ene 2024 | 28,323 | 28,323 | 28,323 | 28,323 | 28,323 | - |
| 23 ene 2024 | 28,264 | 28,264 | 28,264 | 28,264 | 28,264 | - |
| 22 ene 2024 | 28,278 | 28,278 | 28,278 | 28,278 | 28,278 | - |
| 19 ene 2024 | 28,195 | 28,195 | 28,195 | 28,195 | 28,195 | - |
| 18 ene 2024 | 28,024 | 28,024 | 28,024 | 28,024 | 28,024 | - |
| 17 ene 2024 | 27,920 | 27,920 | 27,920 | 27,920 | 27,920 | - |
| 16 ene 2024 | 28,114 | 28,114 | 28,114 | 28,114 | 28,114 | - |
| 15 ene 2024 | 28,235 | 28,235 | 28,235 | 28,235 | 28,235 | - |
| 12 ene 2024 | 28,241 | 28,241 | 28,241 | 28,241 | 28,241 | - |
| 11 ene 2024 | 28,183 | 28,183 | 28,183 | 28,183 | 28,183 | - |
| *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.