Mercados españoles cerrados
S&P 500
5.067,65 -48,52 (-0,95%) Nasdaq
15.792,74 -190,35 (-1,19%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Hengan International Group Company Limited (1044.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 26,400 | 27,050 | 26,150 | 26,400 | 26,400 | 2.109.540 |
| 29 abr 2024 | 26,150 | 26,850 | 26,000 | 26,450 | 26,450 | 1.671.000 |
| 26 abr 2024 | 25,550 | 26,400 | 25,550 | 26,200 | 26,200 | 1.809.826 |
| 25 abr 2024 | 25,600 | 25,700 | 25,400 | 25,600 | 25,600 | 1.430.412 |
| 24 abr 2024 | 25,300 | 25,600 | 25,250 | 25,350 | 25,350 | 1.381.969 |
| 23 abr 2024 | 25,000 | 25,650 | 25,000 | 25,300 | 25,300 | 1.547.664 |
| 22 abr 2024 | 24,450 | 25,350 | 24,450 | 24,950 | 24,950 | 1.237.714 |
| 19 abr 2024 | 25,100 | 25,100 | 24,300 | 24,500 | 24,500 | 2.101.909 |
| 18 abr 2024 | 24,700 | 25,550 | 24,600 | 25,150 | 25,150 | 2.034.056 |
| 17 abr 2024 | 24,350 | 24,950 | 24,350 | 24,700 | 24,700 | 1.371.500 |
| 16 abr 2024 | 24,000 | 24,850 | 24,000 | 24,350 | 24,350 | 2.370.541 |
| 15 abr 2024 | 24,150 | 24,750 | 23,850 | 24,600 | 24,600 | 2.885.000 |
| 12 abr 2024 | 24,500 | 24,900 | 24,050 | 24,200 | 24,200 | 2.471.583 |
| 11 abr 2024 | 24,100 | 25,050 | 24,100 | 24,800 | 24,800 | 969.255 |
| 10 abr 2024 | 24,350 | 24,750 | 24,250 | 24,700 | 24,700 | 791.610 |
| 09 abr 2024 | 24,400 | 24,700 | 24,200 | 24,400 | 24,400 | 1.132.746 |
| 08 abr 2024 | 24,050 | 24,400 | 23,800 | 24,150 | 24,150 | 978.089 |
| 05 abr 2024 | 24,400 | 24,800 | 23,950 | 24,050 | 24,050 | 1.243.834 |
| 03 abr 2024 | 24,550 | 25,050 | 24,450 | 24,600 | 24,600 | 1.295.142 |
| 02 abr 2024 | 24,600 | 25,350 | 24,600 | 24,750 | 24,750 | 1.531.365 |
| 28 mar 2024 | 24,550 | 25,000 | 24,400 | 24,650 | 24,650 | 1.199.018 |
| 27 mar 2024 | 24,800 | 24,950 | 24,250 | 24,550 | 24,550 | 1.491.510 |
| 26 mar 2024 | 24,550 | 25,250 | 24,550 | 25,000 | 25,000 | 1.375.588 |
| 25 mar 2024 | 24,700 | 25,050 | 24,350 | 24,650 | 24,650 | 2.142.945 |
| 22 mar 2024 | 25,700 | 25,750 | 24,300 | 24,850 | 24,850 | 3.270.901 |
| 21 mar 2024 | 26,300 | 27,250 | 25,800 | 26,000 | 26,000 | 3.674.210 |
| 20 mar 2024 | 25,200 | 25,950 | 25,200 | 25,750 | 25,750 | 1.056.456 |
| 19 mar 2024 | 25,500 | 26,200 | 25,150 | 25,650 | 25,650 | 2.137.196 |
| 18 mar 2024 | 25,050 | 25,950 | 24,750 | 25,650 | 25,650 | 2.277.925 |
| 15 mar 2024 | 25,050 | 25,550 | 24,700 | 24,900 | 24,900 | 3.625.601 |
| 14 mar 2024 | 24,800 | 25,350 | 24,800 | 25,100 | 25,100 | 1.168.724 |
| 13 mar 2024 | 25,500 | 25,500 | 24,500 | 25,050 | 25,050 | 2.675.005 |
| 12 mar 2024 | 23,700 | 25,650 | 23,700 | 25,500 | 25,500 | 3.226.609 |
| 11 mar 2024 | 23,200 | 24,000 | 23,150 | 23,850 | 23,850 | 802.589 |
| 08 mar 2024 | 23,000 | 23,600 | 23,000 | 23,400 | 23,400 | 835.794 |
| 07 mar 2024 | 23,250 | 23,350 | 22,900 | 23,100 | 23,100 | 1.333.150 |
| 06 mar 2024 | 22,950 | 23,300 | 22,650 | 23,150 | 23,150 | 1.569.152 |
| 05 mar 2024 | 23,400 | 23,400 | 22,550 | 22,650 | 22,650 | 2.536.875 |
| 04 mar 2024 | 24,000 | 24,050 | 23,100 | 23,350 | 23,350 | 1.854.271 |
| 01 mar 2024 | 24,150 | 24,300 | 23,850 | 23,850 | 23,850 | 1.908.511 |
| 29 feb 2024 | 24,350 | 24,750 | 24,150 | 24,200 | 24,200 | 2.241.387 |
| 28 feb 2024 | 24,800 | 24,900 | 24,450 | 24,500 | 24,500 | 1.663.118 |
| 27 feb 2024 | 25,200 | 25,200 | 24,400 | 24,800 | 24,800 | 1.833.535 |
| 26 feb 2024 | 25,050 | 25,550 | 25,050 | 25,200 | 25,200 | 1.706.160 |
| 23 feb 2024 | 25,200 | 25,350 | 25,050 | 25,050 | 25,050 | 1.893.452 |
| 22 feb 2024 | 25,600 | 25,600 | 24,850 | 25,200 | 25,200 | 1.825.159 |
| 21 feb 2024 | 24,750 | 25,600 | 24,550 | 25,400 | 25,400 | 2.758.390 |
| 20 feb 2024 | 24,900 | 24,950 | 24,550 | 24,800 | 24,800 | 1.214.427 |
| 19 feb 2024 | 25,200 | 25,200 | 24,750 | 24,750 | 24,750 | 432.117 |
| 16 feb 2024 | 24,100 | 25,300 | 24,100 | 25,250 | 25,250 | 702.725 |
| 15 feb 2024 | 24,000 | 24,550 | 24,000 | 24,350 | 24,350 | 844.191 |
| 14 feb 2024 | 24,400 | 24,450 | 23,800 | 24,200 | 24,200 | 607.303 |
| 09 feb 2024 | 24,450 | 24,450 | 24,450 | 24,450 | 24,450 | - |
| 08 feb 2024 | 25,300 | 25,300 | 24,800 | 24,850 | 24,850 | 916.519 |
| 07 feb 2024 | 24,950 | 25,650 | 24,950 | 25,100 | 25,100 | 780.849 |
| 06 feb 2024 | 24,700 | 25,300 | 24,450 | 25,200 | 25,200 | 1.157.980 |
| 05 feb 2024 | 24,100 | 24,850 | 23,900 | 24,300 | 24,300 | 1.215.515 |
| 02 feb 2024 | 24,900 | 25,000 | 24,300 | 24,400 | 24,400 | 1.094.937 |
| 01 feb 2024 | 24,450 | 24,800 | 24,200 | 24,500 | 24,500 | 701.852 |
| 31 ene 2024 | 24,550 | 24,850 | 24,000 | 24,200 | 24,200 | 1.538.155 |
| 30 ene 2024 | 25,000 | 25,050 | 24,400 | 24,500 | 24,500 | 1.679.586 |
| 29 ene 2024 | 25,100 | 25,250 | 24,900 | 25,000 | 25,000 | 988.500 |
| 26 ene 2024 | 25,200 | 25,200 | 24,600 | 24,700 | 24,700 | 1.459.205 |
| 25 ene 2024 | 24,600 | 25,500 | 24,600 | 25,150 | 25,150 | 1.478.415 |
| 24 ene 2024 | 25,150 | 25,850 | 25,050 | 25,750 | 25,750 | 1.331.279 |
| 23 ene 2024 | 25,200 | 25,600 | 24,500 | 25,150 | 25,150 | 1.557.451 |
| 22 ene 2024 | 25,200 | 26,000 | 24,700 | 25,200 | 25,200 | 1.422.811 |
| 19 ene 2024 | 26,050 | 26,700 | 26,000 | 26,250 | 26,250 | 1.001.721 |
| 18 ene 2024 | 26,200 | 26,550 | 25,950 | 26,400 | 26,400 | 1.734.604 |
| 17 ene 2024 | 27,200 | 27,250 | 26,100 | 26,150 | 26,150 | 1.763.499 |
| 16 ene 2024 | 28,000 | 28,850 | 27,250 | 27,350 | 27,350 | 1.172.801 |
| 15 ene 2024 | 28,150 | 28,150 | 28,150 | 28,150 | 28,150 | - |
| 12 ene 2024 | 28,050 | 28,450 | 28,000 | 28,100 | 28,100 | 575.443 |
| 11 ene 2024 | 27,500 | 28,400 | 27,500 | 28,050 | 28,050 | 937.695 |
| 10 ene 2024 | 27,700 | 28,100 | 27,350 | 27,550 | 27,550 | 1.097.706 |
| 09 ene 2024 | 28,150 | 28,700 | 27,900 | 28,150 | 28,150 | 908.084 |
| 08 ene 2024 | 28,850 | 29,300 | 28,150 | 28,250 | 28,250 | 1.056.850 |
| 05 ene 2024 | 28,550 | 29,350 | 28,400 | 29,050 | 29,050 | 2.756.019 |
| 04 ene 2024 | 27,950 | 29,100 | 27,950 | 28,700 | 28,700 | 1.481.529 |
| 03 ene 2024 | 28,300 | 28,850 | 27,600 | 28,800 | 28,800 | 1.570.347 |
| 02 ene 2024 | 29,350 | 29,350 | 28,200 | 28,450 | 28,450 | 1.020.669 |
| 29 dic 2023 | 29,100 | 29,300 | 28,750 | 29,050 | 29,050 | 958.856 |
| 28 dic 2023 | 28,400 | 29,300 | 28,400 | 29,200 | 29,200 | 1.101.850 |
| 27 dic 2023 | 28,950 | 28,950 | 28,250 | 28,550 | 28,550 | 836.377 |
| 22 dic 2023 | 28,600 | 28,750 | 28,300 | 28,450 | 28,450 | 629.489 |
| 21 dic 2023 | 28,050 | 28,700 | 28,050 | 28,500 | 28,500 | 637.722 |
| 20 dic 2023 | 28,250 | 28,600 | 27,900 | 28,250 | 28,250 | 949.837 |
| 19 dic 2023 | 28,400 | 28,550 | 28,150 | 28,250 | 28,250 | 789.576 |
| 18 dic 2023 | 27,900 | 28,900 | 27,900 | 28,400 | 28,400 | 706.470 |
| 15 dic 2023 | 28,500 | 29,100 | 28,350 | 28,450 | 28,450 | 2.055.938 |
| 14 dic 2023 | 27,900 | 28,600 | 27,900 | 28,500 | 28,500 | 1.220.435 |
| 13 dic 2023 | 28,000 | 28,400 | 27,700 | 27,900 | 27,900 | 975.850 |
| 12 dic 2023 | 27,850 | 28,150 | 27,600 | 28,000 | 28,000 | 883.441 |
| 11 dic 2023 | 27,250 | 27,700 | 26,550 | 27,600 | 27,600 | 1.568.698 |
| 08 dic 2023 | 27,550 | 27,900 | 27,100 | 27,250 | 27,250 | 1.183.350 |
| 07 dic 2023 | 27,550 | 27,800 | 27,450 | 27,550 | 27,550 | 663.124 |
| 06 dic 2023 | 27,600 | 27,950 | 27,100 | 27,700 | 27,700 | 1.418.116 |
| 05 dic 2023 | 27,900 | 28,300 | 27,450 | 27,600 | 27,600 | 1.137.456 |
| 04 dic 2023 | 28,100 | 28,500 | 27,800 | 27,950 | 27,950 | 1.203.665 |
| 01 dic 2023 | 27,900 | 28,550 | 27,900 | 28,100 | 28,100 | 1.298.572 |
| *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.