CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

47,000

+1,400

(+3,07%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

12 may 2023 - 12 may 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
10 may 2024	45,800	47,100	45,200	47,000	47,000	2.871.566
09 may 2024	45,000	45,700	45,000	45,600	45,600	650.406
08 may 2024	45,250	45,850	45,100	45,200	45,200	2.126.503
07 may 2024	44,800	45,200	44,650	45,150	45,150	1.146.233
06 may 2024	44,300	44,750	44,100	44,700	44,700	1.294.704
03 may 2024	44,950	44,950	43,900	44,300	44,300	1.107.972
02 may 2024	44,000	44,950	44,000	44,300	44,300	918.491
30 abr 2024	44,250	45,000	44,250	44,300	44,300	1.094.741
29 abr 2024	44,800	45,150	44,450	44,550	44,550	1.546.234
26 abr 2024	44,800	45,200	44,600	44,800	44,800	2.211.428
25 abr 2024	44,500	45,000	44,100	44,650	44,650	1.160.075
24 abr 2024	43,600	44,450	43,550	44,350	44,350	1.201.851
23 abr 2024	43,650	43,900	43,400	43,700	43,700	2.975.096
22 abr 2024	42,900	43,550	42,900	43,450	43,450	2.267.327
19 abr 2024	42,550	42,650	42,000	42,600	42,600	1.739.741
18 abr 2024	43,300	43,350	42,400	42,550	42,550	2.148.287
17 abr 2024	43,000	43,500	42,600	43,300	43,300	1.582.427
16 abr 2024	43,600	43,600	42,400	42,600	42,600	2.410.430
15 abr 2024	44,800	44,800	42,500	43,450	43,450	2.927.450
12 abr 2024	46,100	46,100	44,350	44,500	44,500	3.044.027
11 abr 2024	45,350	46,350	45,250	46,150	46,150	1.198.969
10 abr 2024	46,350	46,550	45,800	46,250	46,250	1.325.635
09 abr 2024	45,950	46,600	45,350	45,700	45,700	961.894
08 abr 2024	46,050	46,150	45,150	45,350	45,350	1.359.276
05 abr 2024	46,000	46,250	45,700	46,050	46,050	1.350.180
03 abr 2024	46,450	46,450	45,900	46,050	46,050	1.189.940
02 abr 2024	46,100	47,000	46,100	46,400	46,400	2.834.712
28 mar 2024	45,850	46,150	45,700	45,800	45,800	795.400
27 mar 2024	46,450	46,450	45,800	45,800	45,800	1.696.937
26 mar 2024	47,150	47,400	46,300	46,450	46,450	1.546.573
25 mar 2024	46,650	47,450	46,050	47,200	47,200	1.724.479
22 mar 2024	45,900	46,750	44,500	46,600	46,600	3.456.898
21 mar 2024	45,850	46,450	45,750	45,900	45,900	3.033.867
20 mar 2024	45,700	46,150	45,500	45,500	45,500	882.633
19 mar 2024	45,500	46,650	45,250	45,900	45,900	1.835.835
18 mar 2024	46,450	46,450	45,800	45,800	45,800	917.795
15 mar 2024	46,350	46,350	45,500	46,200	46,200	9.139.161
14 mar 2024	46,350	46,700	45,400	46,350	46,350	1.633.668
13 mar 2024	45,400	46,500	45,000	46,350	46,350	1.570.491
12 mar 2024	45,450	45,750	45,250	45,400	45,400	1.632.531
11 mar 2024	45,400	45,950	45,050	45,400	45,400	1.829.494
08 mar 2024	45,950	46,600	45,500	45,500	45,500	1.463.163
07 mar 2024	46,000	46,150	45,850	46,100	46,100	1.781.867
06 mar 2024	45,250	46,050	45,250	46,000	46,000	2.868.145
05 mar 2024	46,100	46,100	45,350	45,750	45,750	1.504.628
04 mar 2024	46,300	46,500	45,900	46,150	46,150	1.859.013
01 mar 2024	46,000	46,450	45,950	46,000	46,000	2.072.612
29 feb 2024	47,400	47,450	45,900	46,050	46,050	4.884.328
28 feb 2024	46,450	47,650	46,450	47,400	47,400	2.801.518
27 feb 2024	45,900	46,650	45,900	46,450	46,450	2.082.778
26 feb 2024	46,500	46,800	46,050	46,400	46,400	2.573.091
23 feb 2024	46,600	47,100	46,600	46,800	46,800	2.438.724
22 feb 2024	46,700	47,050	46,100	46,550	46,550	2.458.867
21 feb 2024	46,700	47,200	46,250	46,900	46,900	4.465.493
20 feb 2024	45,800	47,050	45,800	46,800	46,800	1.755.582
19 feb 2024	45,150	46,350	45,050	46,200	46,200	1.651.820
16 feb 2024	44,600	45,550	44,600	45,100	45,100	1.102.492
15 feb 2024	44,500	45,000	44,100	44,600	44,600	1.950.777
14 feb 2024	44,900	44,900	43,800	44,850	44,850	2.118.368
09 feb 2024	45,000	45,000	45,000	45,000	45,000	-
08 feb 2024	46,600	47,450	45,300	45,500	45,500	3.451.255
07 feb 2024	46,900	46,950	46,050	46,500	46,500	3.938.700
06 feb 2024	47,250	47,450	46,050	46,800	46,800	4.804.690
05 feb 2024	46,800	48,500	46,700	47,600	47,600	5.284.053
02 feb 2024	46,600	47,250	46,500	47,000	47,000	2.593.595
01 feb 2024	46,500	47,000	46,150	46,500	46,500	2.119.680
31 ene 2024	46,100	46,500	45,450	46,450	46,450	3.272.333
30 ene 2024	46,100	46,550	45,450	46,100	46,100	3.073.634
29 ene 2024	46,050	46,750	45,600	46,100	46,100	2.374.260
26 ene 2024	46,000	46,800	45,650	46,000	46,000	3.007.873
25 ene 2024	45,700	46,150	45,200	46,000	46,000	2.912.138
24 ene 2024	44,800	45,750	43,750	45,700	45,700	4.779.535
23 ene 2024	43,500	45,050	43,450	44,800	44,800	3.841.765
22 ene 2024	43,450	43,750	42,700	43,500	43,500	2.821.922
19 ene 2024	44,450	44,450	43,050	43,450	43,450	2.338.530
18 ene 2024	42,900	44,150	42,700	44,050	44,050	2.605.872
17 ene 2024	44,200	44,400	42,450	42,900	42,900	2.509.849
16 ene 2024	44,350	44,900	44,300	44,400	44,400	1.713.044
15 ene 2024	43,100	43,100	43,100	43,100	43,100	-
12 ene 2024	43,250	43,400	42,900	43,250	43,250	770.423
11 ene 2024	42,750	43,550	42,200	43,350	43,350	2.415.038
10 ene 2024	43,150	43,150	42,600	42,800	42,800	731.566
09 ene 2024	43,000	43,200	42,400	42,950	42,950	1.007.902
08 ene 2024	43,250	43,350	42,250	42,650	42,650	1.575.603
05 ene 2024	43,400	43,400	42,600	43,250	43,250	1.406.576
04 ene 2024	43,100	43,500	42,950	43,350	43,350	1.588.220
03 ene 2024	43,150	43,800	42,650	43,550	43,550	1.752.786
02 ene 2024	43,250	43,600	42,700	43,550	43,550	1.429.493
29 dic 2023	43,100	43,200	42,700	43,200	43,200	998.599
28 dic 2023	42,600	43,150	42,200	43,100	43,100	994.592
27 dic 2023	42,850	43,000	42,500	42,600	42,600	1.005.628
22 dic 2023	43,100	43,100	42,400	42,600	42,600	942.315
21 dic 2023	42,400	43,050	42,400	42,700	42,700	1.071.262
20 dic 2023	43,300	43,450	42,550	42,850	42,850	1.501.066
19 dic 2023	43,200	43,250	42,850	43,150	43,150	1.410.418
18 dic 2023	43,000	43,500	42,400	43,250	43,250	2.231.056
15 dic 2023	43,400	43,400	42,050	43,250	43,250	4.488.269
14 dic 2023	40,250	43,300	40,200	43,200	43,200	6.472.425
13 dic 2023	40,800	40,800	39,600	39,750	39,750	1.480.524
12 dic 2023	39,350	40,950	39,350	40,800	40,800	2.196.476
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3511.105,50+55,40(+0,50%)

Euro Stoxx 505.085,08+30,67(+0,61%)

Dólar/Euro1,0772-0,0012(-0,11%)

Petróleo Brent82,73-1,15(-1,37%)

Oro2.366,90+26,60(+1,14%)

Bitcoin EUR56.823,36+61,53(+0,11%)

CK Infrastructure Holdings Limited (1038.HK)

IBEX 35
11.105,50
+55,40(+0,50%)

Euro Stoxx 50
5.085,08
+30,67(+0,61%)

Dólar/Euro
1,0772
-0,0012(-0,11%)

Petróleo Brent
82,73
-1,15(-1,37%)

Oro
2.366,90
+26,60(+1,14%)

Bitcoin EUR
56.823,36
+61,53(+0,11%)