Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.873,90 -720,47 (-1,19%)
CK Asset Holdings Limited (1113.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 32,950 | 33,550 | 32,650 | 33,400 | 33,400 | 8.101.309 |
| 25 abr 2024 | 32,300 | 32,950 | 32,000 | 32,750 | 32,750 | 6.682.259 |
| 24 abr 2024 | 31,900 | 32,350 | 31,400 | 32,250 | 32,250 | 4.247.557 |
| 23 abr 2024 | 31,600 | 31,850 | 31,400 | 31,650 | 31,650 | 5.524.516 |
| 22 abr 2024 | 31,250 | 31,950 | 31,200 | 31,450 | 31,450 | 3.165.803 |
| 19 abr 2024 | 31,100 | 31,200 | 30,700 | 31,100 | 31,100 | 4.247.654 |
| 18 abr 2024 | 31,050 | 31,550 | 31,050 | 31,150 | 31,150 | 5.154.975 |
| 17 abr 2024 | 31,300 | 31,500 | 31,150 | 31,300 | 31,300 | 5.580.129 |
| 16 abr 2024 | 31,500 | 31,600 | 31,150 | 31,300 | 31,300 | 6.505.152 |
| 15 abr 2024 | 31,750 | 31,900 | 31,500 | 31,750 | 31,750 | 4.569.498 |
| 12 abr 2024 | 32,200 | 32,200 | 31,700 | 31,850 | 31,850 | 11.224.769 |
| 11 abr 2024 | 32,000 | 32,400 | 31,500 | 32,300 | 32,300 | 4.517.938 |
| 10 abr 2024 | 32,650 | 32,750 | 32,400 | 32,600 | 32,600 | 4.972.283 |
| 09 abr 2024 | 32,500 | 32,800 | 32,300 | 32,450 | 32,450 | 4.757.086 |
| 08 abr 2024 | 32,300 | 32,700 | 32,000 | 32,450 | 32,450 | 7.390.357 |
| 05 abr 2024 | 32,050 | 32,500 | 31,700 | 32,350 | 32,350 | 7.351.608 |
| 03 abr 2024 | 32,500 | 32,550 | 32,150 | 32,200 | 32,200 | 5.839.241 |
| 02 abr 2024 | 32,450 | 32,900 | 32,250 | 32,450 | 32,450 | 11.646.039 |
| 28 mar 2024 | 32,300 | 32,600 | 32,000 | 32,200 | 32,200 | 9.548.290 |
| 27 mar 2024 | 32,050 | 32,350 | 32,000 | 32,300 | 32,300 | 10.429.109 |
| 26 mar 2024 | 32,850 | 32,850 | 32,000 | 32,100 | 32,100 | 15.242.903 |
| 25 mar 2024 | 32,850 | 33,350 | 32,450 | 32,550 | 32,550 | 12.507.664 |
| 22 mar 2024 | 34,150 | 34,250 | 32,100 | 32,850 | 32,850 | 44.666.495 |
| 21 mar 2024 | 36,300 | 37,050 | 36,250 | 36,800 | 36,800 | 4.491.420 |
| 20 mar 2024 | 35,750 | 36,000 | 35,600 | 35,800 | 35,800 | 2.795.548 |
| 19 mar 2024 | 36,300 | 36,600 | 35,650 | 35,700 | 35,700 | 4.476.545 |
| 18 mar 2024 | 37,200 | 37,300 | 36,350 | 36,600 | 36,600 | 3.289.793 |
| 15 mar 2024 | 37,850 | 38,100 | 37,350 | 37,400 | 37,400 | 21.629.337 |
| 14 mar 2024 | 37,800 | 38,400 | 37,550 | 37,850 | 37,850 | 4.657.634 |
| 13 mar 2024 | 37,550 | 38,050 | 37,550 | 37,850 | 37,850 | 4.782.288 |
| 12 mar 2024 | 36,850 | 37,850 | 36,800 | 37,800 | 37,800 | 5.344.476 |
| 11 mar 2024 | 36,300 | 37,000 | 36,100 | 36,600 | 36,600 | 2.823.390 |
| 08 mar 2024 | 35,750 | 36,650 | 35,750 | 36,350 | 36,350 | 4.628.554 |
| 07 mar 2024 | 35,750 | 36,200 | 35,600 | 35,750 | 35,750 | 3.717.640 |
| 06 mar 2024 | 35,500 | 36,200 | 35,500 | 35,850 | 35,850 | 2.332.214 |
| 05 mar 2024 | 36,300 | 36,700 | 35,350 | 35,600 | 35,600 | 6.809.880 |
| 04 mar 2024 | 35,950 | 37,200 | 35,900 | 36,750 | 36,750 | 8.939.337 |
| 01 mar 2024 | 35,900 | 36,050 | 35,300 | 35,650 | 35,650 | 8.735.464 |
| 29 feb 2024 | 36,350 | 36,850 | 36,050 | 36,150 | 36,150 | 8.994.880 |
| 28 feb 2024 | 36,650 | 38,050 | 36,450 | 36,650 | 36,650 | 12.362.652 |
| 27 feb 2024 | 36,450 | 36,800 | 36,100 | 36,650 | 36,650 | 5.203.088 |
| 26 feb 2024 | 36,450 | 36,750 | 36,200 | 36,500 | 36,500 | 3.060.965 |
| 23 feb 2024 | 36,000 | 36,850 | 36,000 | 36,550 | 36,550 | 6.224.709 |
| 22 feb 2024 | 36,200 | 36,200 | 35,550 | 36,200 | 36,200 | 6.158.678 |
| 21 feb 2024 | 35,150 | 36,300 | 35,150 | 36,000 | 36,000 | 5.840.487 |
| 20 feb 2024 | 35,450 | 35,850 | 35,150 | 35,450 | 35,450 | 4.346.010 |
| 19 feb 2024 | 36,000 | 36,100 | 35,450 | 35,550 | 35,550 | 1.896.006 |
| 16 feb 2024 | 35,500 | 36,100 | 35,150 | 36,000 | 36,000 | 2.697.697 |
| 15 feb 2024 | 35,050 | 35,550 | 34,950 | 35,350 | 35,350 | 1.964.756 |
| 14 feb 2024 | 34,950 | 35,400 | 34,500 | 35,300 | 35,300 | 2.558.271 |
| 09 feb 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
| 08 feb 2024 | 35,850 | 36,000 | 35,250 | 35,400 | 35,400 | 2.317.896 |
| 07 feb 2024 | 35,700 | 36,250 | 35,700 | 35,750 | 35,750 | 3.343.288 |
| 06 feb 2024 | 35,100 | 35,900 | 34,850 | 35,700 | 35,700 | 3.969.466 |
| 05 feb 2024 | 35,050 | 35,400 | 34,550 | 35,100 | 35,100 | 3.556.164 |
| 02 feb 2024 | 35,250 | 36,250 | 35,200 | 35,450 | 35,450 | 1.855.101 |
| 01 feb 2024 | 35,250 | 35,300 | 34,650 | 35,100 | 35,100 | 4.398.785 |
| 31 ene 2024 | 35,550 | 36,000 | 34,900 | 35,250 | 35,250 | 6.293.161 |
| 30 ene 2024 | 36,000 | 36,000 | 35,250 | 35,450 | 35,450 | 3.996.517 |
| 29 ene 2024 | 35,800 | 36,600 | 35,800 | 36,250 | 36,250 | 4.374.819 |
| 26 ene 2024 | 35,700 | 36,600 | 35,700 | 35,900 | 35,900 | 2.970.253 |
| 25 ene 2024 | 35,600 | 35,950 | 35,150 | 35,750 | 35,750 | 3.484.959 |
| 24 ene 2024 | 35,000 | 35,600 | 34,650 | 35,550 | 35,550 | 4.265.384 |
| 23 ene 2024 | 34,650 | 35,400 | 34,650 | 35,000 | 35,000 | 3.521.295 |
| 22 ene 2024 | 35,300 | 35,400 | 34,150 | 34,550 | 34,550 | 5.976.103 |
| 19 ene 2024 | 35,100 | 35,600 | 34,900 | 35,300 | 35,300 | 5.433.772 |
| 18 ene 2024 | 35,250 | 35,400 | 34,950 | 35,150 | 35,150 | 6.389.055 |
| 17 ene 2024 | 36,750 | 36,850 | 35,250 | 35,400 | 35,400 | 7.649.218 |
| 16 ene 2024 | 37,500 | 37,750 | 36,800 | 36,900 | 36,900 | 3.357.182 |
| 15 ene 2024 | 37,850 | 37,850 | 37,850 | 37,850 | 37,850 | - |
| 12 ene 2024 | 37,650 | 38,100 | 37,400 | 37,800 | 37,800 | 2.088.875 |
| 11 ene 2024 | 37,300 | 38,200 | 37,150 | 38,050 | 38,050 | 4.524.720 |
| 10 ene 2024 | 37,000 | 37,350 | 37,000 | 37,300 | 37,300 | 1.994.757 |
| 09 ene 2024 | 37,550 | 37,800 | 37,050 | 37,050 | 37,050 | 3.679.051 |
| 08 ene 2024 | 37,950 | 38,100 | 37,350 | 37,450 | 37,450 | 3.676.543 |
| 05 ene 2024 | 38,300 | 38,500 | 37,850 | 37,950 | 37,950 | 2.260.383 |
| 04 ene 2024 | 38,350 | 38,400 | 37,900 | 38,200 | 38,200 | 2.426.258 |
| 03 ene 2024 | 38,350 | 38,550 | 37,850 | 38,450 | 38,450 | 2.665.740 |
| 02 ene 2024 | 38,800 | 39,350 | 38,250 | 38,500 | 38,500 | 1.857.964 |
| 29 dic 2023 | 39,450 | 39,450 | 38,900 | 39,200 | 39,200 | 2.444.388 |
| 28 dic 2023 | 38,700 | 39,550 | 38,250 | 39,350 | 39,350 | 4.619.958 |
| 27 dic 2023 | 38,050 | 38,650 | 37,950 | 38,450 | 38,450 | 2.155.578 |
| 22 dic 2023 | 38,450 | 38,750 | 37,700 | 38,000 | 38,000 | 3.241.433 |
| 21 dic 2023 | 37,350 | 38,400 | 37,300 | 38,200 | 38,200 | 2.618.207 |
| 20 dic 2023 | 37,350 | 38,150 | 37,150 | 38,050 | 38,050 | 4.936.359 |
| 19 dic 2023 | 37,650 | 37,650 | 37,000 | 37,150 | 37,150 | 6.257.063 |
| 18 dic 2023 | 38,200 | 38,400 | 37,650 | 38,350 | 38,350 | 3.773.424 |
| 15 dic 2023 | 38,500 | 39,050 | 38,150 | 38,500 | 38,500 | 10.228.124 |
| 14 dic 2023 | 37,900 | 38,300 | 37,750 | 38,050 | 38,050 | 5.558.769 |
| 13 dic 2023 | 37,300 | 37,650 | 37,200 | 37,400 | 37,400 | 2.694.780 |
| 12 dic 2023 | 37,400 | 37,700 | 37,200 | 37,500 | 37,500 | 3.089.589 |
| 11 dic 2023 | 36,950 | 37,500 | 36,950 | 37,500 | 37,500 | 3.082.274 |
| 08 dic 2023 | 37,750 | 37,850 | 37,300 | 37,450 | 37,450 | 2.707.436 |
| 07 dic 2023 | 37,450 | 37,650 | 37,050 | 37,350 | 37,350 | 3.865.748 |
| 06 dic 2023 | 37,400 | 37,950 | 37,300 | 37,800 | 37,800 | 3.368.644 |
| 05 dic 2023 | 38,400 | 38,400 | 37,200 | 37,400 | 37,400 | 3.245.754 |
| 04 dic 2023 | 38,450 | 38,550 | 37,650 | 38,000 | 38,000 | 5.717.629 |
| 01 dic 2023 | 37,200 | 37,800 | 37,150 | 37,500 | 37,500 | 5.422.170 |
| 30 nov 2023 | 37,700 | 38,100 | 37,000 | 37,050 | 37,050 | 15.796.508 |
| 29 nov 2023 | 38,600 | 38,600 | 37,750 | 38,150 | 38,150 | 4.597.196 |
| *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.