Mercados españoles cerrados

Geely Automobile Holdings Limited (0YZ2.L)

LSE - LSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
16,55-0,23 (-1,35%)
Al cierre: 10:51AM BST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202410,1410,1410,0210,0410,04488
22 may 202410,3210,4210,3210,3810,382156
21 may 202410,2010,2810,1810,2410,242009
20 may 202410,7610,7610,6010,6010,602574
17 may 202410,1010,2210,0610,2210,226670
16 may 202410,1610,2210,1210,2210,22740
15 may 2024------
14 may 202410,2010,2610,1810,2210,222542
13 may 20249,899,949,889,939,9331.097
10 may 20249,819,909,819,909,90248
09 may 20249,809,869,809,869,861318
08 may 20249,829,829,729,729,721795
07 may 20249,829,939,829,879,873033
03 may 20249,8510,029,799,979,9715.255
02 may 20249,859,969,829,839,834182
01 may 2024------
30 abr 20249,609,629,539,569,563189
29 abr 20249,689,729,539,549,542334
26 abr 20249,399,469,369,389,3814.742
25 abr 20249,269,269,199,209,20520
24 abr 20249,139,149,109,149,142279
23 abr 20248,878,938,878,908,9034
22 abr 20248,948,948,838,928,9251.315
19 abr 20248,758,828,748,798,79584
18 abr 20249,109,109,029,059,057402
17 abr 20248,888,918,868,918,912.152.323
16 abr 20248,948,978,858,918,9111.560
15 abr 20249,189,239,189,239,23496
12 abr 20249,549,789,409,789,78155.040
11 abr 20249,699,869,699,809,801782
10 abr 20249,829,869,759,819,818662
09 abr 20249,549,629,529,589,58551
08 abr 20249,509,509,389,429,421399
05 abr 20249,349,439,349,419,41612
04 abr 2024------
03 abr 2024------
02 abr 20249,459,489,389,449,441000
28 mar 20249,269,269,239,239,23336
27 mar 20249,199,229,099,109,102619
26 mar 20249,149,249,009,139,1329.859
25 mar 20248,878,878,798,868,86202.950
22 mar 20249,189,239,169,239,23559
21 mar 20249,259,309,189,189,18193.752
20 mar 20248,888,898,848,858,85265
19 mar 20248,868,878,838,868,861553
18 mar 20248,898,898,848,858,851046
15 mar 20248,648,688,648,688,68537
14 mar 20248,708,798,688,798,79908
13 mar 20248,958,968,818,818,8118.880
12 mar 20248,848,878,788,798,79481
11 mar 20248,598,608,588,588,58111
08 mar 20248,528,528,478,478,471345
07 mar 20248,438,438,348,388,38405
06 mar 20248,488,488,448,448,441087
05 mar 20248,338,338,288,308,301026
04 mar 20248,538,578,528,578,571009
01 mar 20248,648,698,648,658,65928
29 feb 20248,598,678,588,588,58832
28 feb 20248,458,468,428,448,442949
27 feb 20248,498,658,498,658,652435
26 feb 20248,488,488,438,438,434953
23 feb 20248,208,208,208,208,2057.000
22 feb 20248,288,328,288,328,321711
21 feb 20248,288,298,218,218,218741
20 feb 20247,978,067,978,038,03194
19 feb 20248,088,108,088,108,1024
16 feb 20248,398,398,298,308,30814
15 feb 20248,068,088,068,088,08195
14 feb 20247,998,037,997,997,99739
13 feb 2024------
12 feb 2024------
09 feb 20247,837,837,827,827,825000
08 feb 20248,058,078,038,068,068783
07 feb 20248,008,047,997,997,99459
06 feb 20248,198,248,138,138,13902
05 feb 20247,697,697,607,607,60816
02 feb 20247,667,737,667,687,68410
01 feb 20247,337,367,317,337,332036
31 ene 20247,427,427,357,357,35834
30 ene 20247,467,487,437,477,4713.937
29 ene 20247,717,717,697,697,69203
26 ene 20247,807,807,747,777,777740
25 ene 20247,917,917,887,907,9025.532
24 ene 2024------
23 ene 2024------
22 ene 20247,507,507,327,497,4934.708
19 ene 20247,827,887,777,817,8110.670
18 ene 20247,807,837,787,817,8114.418
17 ene 20247,677,767,657,677,674581
16 ene 20248,008,027,997,997,991708
15 ene 20247,998,027,988,028,021090
12 ene 20248,108,108,068,068,06774
11 ene 20248,208,208,148,148,144115
10 ene 20248,098,108,088,088,081501
09 ene 20248,148,238,148,168,1625.645
08 ene 2024------
05 ene 2024------
04 ene 20248,278,348,278,318,31183.326
03 ene 20248,268,328,268,318,31652
02 ene 20248,328,358,308,338,331537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...