Mercados españoles cerrados
S&P 500
5.187,16 +6,42 (+0,12%) Nasdaq
16.332,51 -16,73 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,20 -0,13 (-0,16%) Bitcoin EUR
58.660,58 +4,92 (+0,01%)
CSPC Pharmaceutical Group Limited (1093.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 6,810 | 6,810 | 6,620 | 6,660 | 6,660 | 41.325.706 |
| 06 may 2024 | 6,710 | 6,860 | 6,680 | 6,780 | 6,780 | 69.104.918 |
| 03 may 2024 | 6,750 | 6,790 | 6,650 | 6,760 | 6,760 | 39.720.519 |
| 02 may 2024 | 6,500 | 6,740 | 6,440 | 6,710 | 6,710 | 25.638.132 |
| 30 abr 2024 | 6,600 | 6,660 | 6,480 | 6,480 | 6,480 | 48.358.848 |
| 29 abr 2024 | 6,600 | 6,770 | 6,540 | 6,600 | 6,600 | 65.064.323 |
| 26 abr 2024 | 6,510 | 6,640 | 6,450 | 6,600 | 6,600 | 47.181.086 |
| 25 abr 2024 | 6,250 | 6,550 | 6,230 | 6,520 | 6,520 | 67.812.245 |
| 24 abr 2024 | 6,100 | 6,230 | 6,030 | 6,220 | 6,220 | 40.605.814 |
| 23 abr 2024 | 5,970 | 6,080 | 5,940 | 6,050 | 6,050 | 31.703.371 |
| 22 abr 2024 | 5,840 | 6,010 | 5,810 | 6,000 | 6,000 | 42.020.556 |
| 19 abr 2024 | 5,790 | 5,820 | 5,650 | 5,770 | 5,770 | 60.339.858 |
| 18 abr 2024 | 5,830 | 5,940 | 5,760 | 5,860 | 5,860 | 47.170.901 |
| 17 abr 2024 | 5,830 | 5,880 | 5,770 | 5,810 | 5,810 | 38.734.080 |
| 16 abr 2024 | 5,850 | 5,850 | 5,710 | 5,810 | 5,810 | 41.612.618 |
| 15 abr 2024 | 5,920 | 5,920 | 5,800 | 5,870 | 5,870 | 35.865.787 |
| 12 abr 2024 | 6,080 | 6,180 | 5,920 | 5,940 | 5,940 | 40.202.503 |
| 11 abr 2024 | 6,060 | 6,150 | 6,050 | 6,120 | 6,120 | 35.061.808 |
| 10 abr 2024 | 6,290 | 6,300 | 6,160 | 6,220 | 6,220 | 32.033.417 |
| 09 abr 2024 | 6,120 | 6,250 | 6,120 | 6,220 | 6,220 | 25.815.606 |
| 08 abr 2024 | 6,070 | 6,230 | 6,050 | 6,150 | 6,150 | 25.332.710 |
| 05 abr 2024 | 6,270 | 6,270 | 6,020 | 6,150 | 6,150 | 16.709.052 |
| 03 abr 2024 | 6,300 | 6,370 | 6,180 | 6,190 | 6,190 | 36.970.016 |
| 02 abr 2024 | 6,330 | 6,400 | 6,270 | 6,360 | 6,360 | 39.918.939 |
| 28 mar 2024 | 6,270 | 6,300 | 6,140 | 6,150 | 6,150 | 32.939.080 |
| 27 mar 2024 | 6,250 | 6,360 | 6,220 | 6,270 | 6,270 | 63.661.058 |
| 26 mar 2024 | 6,500 | 6,550 | 6,220 | 6,350 | 6,350 | 35.938.571 |
| 25 mar 2024 | 6,420 | 6,570 | 6,300 | 6,340 | 6,340 | 35.238.305 |
| 22 mar 2024 | 6,450 | 6,660 | 6,360 | 6,430 | 6,430 | 63.350.658 |
| 21 mar 2024 | 6,450 | 6,590 | 6,310 | 6,490 | 6,490 | 69.085.392 |
| 20 mar 2024 | 6,440 | 6,510 | 6,380 | 6,410 | 6,410 | 42.896.891 |
| 19 mar 2024 | 6,540 | 6,540 | 6,360 | 6,420 | 6,420 | 51.216.037 |
| 18 mar 2024 | 6,620 | 6,670 | 6,520 | 6,540 | 6,540 | 45.502.387 |
| 15 mar 2024 | 6,550 | 6,710 | 6,500 | 6,700 | 6,700 | 71.356.706 |
| 14 mar 2024 | 6,660 | 6,800 | 6,480 | 6,570 | 6,570 | 79.679.801 |
| 13 mar 2024 | 6,300 | 6,500 | 6,300 | 6,450 | 6,450 | 52.671.000 |
| 12 mar 2024 | 6,080 | 6,400 | 6,040 | 6,360 | 6,360 | 63.018.261 |
| 11 mar 2024 | 5,900 | 6,030 | 5,900 | 6,010 | 6,010 | 25.678.488 |
| 08 mar 2024 | 5,870 | 6,030 | 5,860 | 5,950 | 5,950 | 29.100.054 |
| 07 mar 2024 | 5,880 | 5,920 | 5,780 | 5,840 | 5,840 | 28.050.596 |
| 06 mar 2024 | 5,790 | 5,940 | 5,740 | 5,880 | 5,880 | 32.857.821 |
| 05 mar 2024 | 5,970 | 5,970 | 5,750 | 5,800 | 5,800 | 50.058.610 |
| 04 mar 2024 | 6,120 | 6,160 | 5,950 | 5,970 | 5,970 | 57.416.501 |
| 01 mar 2024 | 6,140 | 6,140 | 5,940 | 6,100 | 6,100 | 37.942.675 |
| 29 feb 2024 | 6,110 | 6,220 | 6,080 | 6,120 | 6,120 | 43.299.406 |
| 28 feb 2024 | 6,400 | 6,410 | 6,080 | 6,100 | 6,100 | 50.077.020 |
| 27 feb 2024 | 6,260 | 6,400 | 6,150 | 6,370 | 6,370 | 23.720.275 |
| 26 feb 2024 | 6,270 | 6,420 | 6,270 | 6,290 | 6,290 | 14.093.713 |
| 23 feb 2024 | 6,260 | 6,400 | 6,220 | 6,320 | 6,320 | 19.632.527 |
| 22 feb 2024 | 6,250 | 6,410 | 6,240 | 6,370 | 6,370 | 32.515.827 |
| 21 feb 2024 | 6,200 | 6,410 | 6,110 | 6,270 | 6,270 | 40.858.058 |
| 20 feb 2024 | 6,150 | 6,220 | 6,030 | 6,180 | 6,180 | 35.158.894 |
| 19 feb 2024 | 6,100 | 6,180 | 6,080 | 6,110 | 6,110 | 20.419.857 |
| 16 feb 2024 | 6,040 | 6,240 | 5,950 | 6,210 | 6,210 | 18.892.404 |
| 15 feb 2024 | 5,810 | 6,040 | 5,810 | 5,990 | 5,990 | 14.977.187 |
| 14 feb 2024 | 5,830 | 6,000 | 5,650 | 5,990 | 5,990 | 20.131.441 |
| 09 feb 2024 | 5,910 | 5,920 | 5,750 | 5,860 | 5,860 | 8.412.664 |
| 08 feb 2024 | 6,040 | 6,080 | 5,950 | 5,990 | 5,990 | 35.674.507 |
| 07 feb 2024 | 6,160 | 6,190 | 5,990 | 6,040 | 6,040 | 33.746.674 |
| 06 feb 2024 | 5,840 | 6,200 | 5,780 | 6,140 | 6,140 | 51.113.775 |
| 05 feb 2024 | 5,720 | 5,830 | 5,640 | 5,750 | 5,750 | 35.930.392 |
| 02 feb 2024 | 5,870 | 5,990 | 5,790 | 5,830 | 5,830 | 32.628.655 |
| 01 feb 2024 | 5,710 | 5,960 | 5,700 | 5,830 | 5,830 | 30.173.308 |
| 31 ene 2024 | 5,860 | 5,900 | 5,670 | 5,740 | 5,740 | 34.557.098 |
| 30 ene 2024 | 5,940 | 5,960 | 5,840 | 5,860 | 5,860 | 38.309.702 |
| 29 ene 2024 | 6,070 | 6,200 | 5,890 | 5,940 | 5,940 | 36.217.554 |
| 26 ene 2024 | 6,110 | 6,300 | 5,900 | 5,990 | 5,990 | 60.466.596 |
| 25 ene 2024 | 5,940 | 6,150 | 5,880 | 6,100 | 6,100 | 87.226.737 |
| 24 ene 2024 | 5,870 | 6,000 | 5,700 | 5,920 | 5,920 | 47.297.918 |
| 23 ene 2024 | 5,680 | 5,860 | 5,600 | 5,770 | 5,770 | 48.152.431 |
| 22 ene 2024 | 5,910 | 5,950 | 5,560 | 5,670 | 5,670 | 80.161.501 |
| 19 ene 2024 | 6,080 | 6,150 | 5,810 | 5,910 | 5,910 | 50.631.368 |
| 18 ene 2024 | 5,940 | 6,130 | 5,910 | 6,090 | 6,090 | 45.338.867 |
| 17 ene 2024 | 6,040 | 6,110 | 5,930 | 5,990 | 5,990 | 68.483.447 |
| 16 ene 2024 | 6,310 | 6,320 | 6,060 | 6,110 | 6,110 | 59.157.591 |
| 15 ene 2024 | 6,540 | 6,560 | 6,310 | 6,350 | 6,350 | 40.967.925 |
| 12 ene 2024 | 6,400 | 6,640 | 6,260 | 6,540 | 6,540 | 55.405.599 |
| 11 ene 2024 | 7,000 | 7,020 | 6,390 | 6,470 | 6,470 | 101.305.739 |
| 10 ene 2024 | 6,950 | 7,020 | 6,880 | 6,900 | 6,900 | 29.516.952 |
| 09 ene 2024 | 7,000 | 7,090 | 6,950 | 6,950 | 6,950 | 30.005.519 |
| 08 ene 2024 | 7,160 | 7,170 | 6,890 | 6,950 | 6,950 | 31.475.578 |
| 05 ene 2024 | 7,300 | 7,300 | 7,100 | 7,170 | 7,170 | 29.602.448 |
| 04 ene 2024 | 7,110 | 7,370 | 7,080 | 7,330 | 7,330 | 42.275.674 |
| 03 ene 2024 | 7,160 | 7,230 | 7,040 | 7,110 | 7,110 | 19.993.115 |
| 02 ene 2024 | 7,270 | 7,290 | 7,100 | 7,160 | 7,160 | 18.448.600 |
| 29 dic 2023 | 7,230 | 7,290 | 7,120 | 7,260 | 7,260 | 28.790.472 |
| 28 dic 2023 | 6,960 | 7,270 | 6,950 | 7,220 | 7,220 | 41.762.660 |
| 27 dic 2023 | 6,930 | 7,010 | 6,820 | 6,960 | 6,960 | 23.138.934 |
| 22 dic 2023 | 6,950 | 7,000 | 6,810 | 6,870 | 6,870 | 32.564.307 |
| 21 dic 2023 | 6,770 | 6,900 | 6,700 | 6,850 | 6,850 | 30.509.220 |
| 20 dic 2023 | 7,040 | 7,040 | 6,780 | 6,860 | 6,860 | 40.826.628 |
| 19 dic 2023 | 6,950 | 6,970 | 6,790 | 6,900 | 6,900 | 30.604.328 |
| 18 dic 2023 | 6,990 | 7,030 | 6,910 | 6,990 | 6,990 | 33.584.172 |
| 15 dic 2023 | 6,940 | 7,150 | 6,940 | 7,050 | 7,050 | 63.663.076 |
| 14 dic 2023 | 6,700 | 6,980 | 6,700 | 6,900 | 6,900 | 53.184.334 |
| 13 dic 2023 | 6,600 | 6,720 | 6,530 | 6,660 | 6,660 | 33.927.871 |
| 12 dic 2023 | 6,560 | 6,660 | 6,530 | 6,590 | 6,590 | 27.410.878 |
| 11 dic 2023 | 6,530 | 6,650 | 6,440 | 6,590 | 6,590 | 38.739.531 |
| 08 dic 2023 | 6,610 | 6,670 | 6,540 | 6,630 | 6,630 | 25.335.833 |
| 07 dic 2023 | 6,830 | 6,830 | 6,470 | 6,600 | 6,600 | 52.735.729 |
| *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.