Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.201,27 +2.796,40 (+5,05%)
Dream International Limited (1126.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:54PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,850 | 4,850 | 4,700 | 4,760 | 4,760 | 1.538.000 |
| 02 may 2024 | 4,900 | 4,900 | 4,770 | 4,800 | 4,800 | 1.304.000 |
| 30 abr 2024 | 4,850 | 4,980 | 4,850 | 4,900 | 4,900 | 1.300.000 |
| 29 abr 2024 | 4,760 | 4,870 | 4,710 | 4,850 | 4,850 | 1.690.000 |
| 26 abr 2024 | 4,640 | 4,700 | 4,560 | 4,690 | 4,690 | 2.010.000 |
| 25 abr 2024 | 4,500 | 4,620 | 4,480 | 4,600 | 4,600 | 2.361.600 |
| 24 abr 2024 | 4,440 | 4,450 | 4,410 | 4,430 | 4,430 | 1.468.000 |
| 23 abr 2024 | 4,440 | 4,440 | 4,380 | 4,430 | 4,430 | 1.398.000 |
| 22 abr 2024 | 4,450 | 4,450 | 4,380 | 4,430 | 4,430 | 1.224.000 |
| 19 abr 2024 | 4,480 | 4,480 | 4,410 | 4,430 | 4,430 | 825.000 |
| 18 abr 2024 | 4,430 | 4,480 | 4,380 | 4,460 | 4,460 | 776.000 |
| 17 abr 2024 | 4,390 | 4,430 | 4,300 | 4,390 | 4,390 | 260.000 |
| 16 abr 2024 | 4,520 | 4,520 | 4,380 | 4,390 | 4,390 | 532.000 |
| 15 abr 2024 | 4,650 | 4,630 | 4,480 | 4,500 | 4,500 | 1.612.000 |
| 12 abr 2024 | 4,530 | 4,700 | 4,530 | 4,620 | 4,620 | 1.442.000 |
| 11 abr 2024 | 4,500 | 4,540 | 4,480 | 4,500 | 4,500 | 308.000 |
| 10 abr 2024 | 4,590 | 4,590 | 4,490 | 4,500 | 4,500 | 1.148.000 |
| 09 abr 2024 | 4,590 | 4,590 | 4,490 | 4,500 | 4,500 | 1.138.000 |
| 08 abr 2024 | 4,530 | 4,580 | 4,500 | 4,530 | 4,530 | 574.000 |
| 05 abr 2024 | 4,620 | 4,650 | 4,500 | 4,530 | 4,530 | 826.000 |
| 03 abr 2024 | 4,620 | 4,700 | 4,600 | 4,600 | 4,600 | 728.000 |
| 02 abr 2024 | 4,700 | 4,700 | 4,570 | 4,600 | 4,600 | 807.755 |
| 28 mar 2024 | 4,570 | 4,580 | 4,540 | 4,570 | 4,570 | 684.000 |
| 27 mar 2024 | 4,510 | 4,570 | 4,500 | 4,570 | 4,570 | 1.336.000 |
| 26 mar 2024 | 4,780 | 4,780 | 4,490 | 4,510 | 4,510 | 2.962.000 |
| 25 mar 2024 | 4,700 | 4,700 | 4,660 | 4,700 | 4,700 | 3.782.000 |
| 22 mar 2024 | 4,200 | 4,330 | 4,200 | 4,320 | 4,320 | 401.000 |
| 21 mar 2024 | 4,190 | 4,220 | 4,180 | 4,200 | 4,200 | 266.000 |
| 20 mar 2024 | 4,220 | 4,250 | 4,130 | 4,130 | 4,130 | 512.000 |
| 19 mar 2024 | 4,220 | 4,220 | 4,170 | 4,170 | 4,170 | 242.000 |
| 18 mar 2024 | 4,170 | 4,180 | 4,150 | 4,170 | 4,170 | 182.000 |
| 15 mar 2024 | 4,150 | 4,150 | 4,140 | 4,150 | 4,150 | 110.000 |
| 14 mar 2024 | 4,120 | 4,120 | 4,090 | 4,090 | 4,090 | 160.000 |
| 13 mar 2024 | 4,100 | 4,100 | 4,020 | 4,100 | 4,100 | 158.000 |
| 12 mar 2024 | 4,130 | 4,130 | 4,030 | 4,080 | 4,080 | 247.000 |
| 11 mar 2024 | 4,130 | 4,150 | 4,000 | 4,100 | 4,100 | 240.000 |
| 08 mar 2024 | 4,250 | 4,250 | 4,100 | 4,130 | 4,130 | 323.000 |
| 07 mar 2024 | 4,120 | 4,160 | 4,090 | 4,090 | 4,090 | 274.000 |
| 06 mar 2024 | 4,100 | 4,100 | 4,050 | 4,100 | 4,100 | 150.000 |
| 05 mar 2024 | 4,040 | 4,070 | 4,040 | 4,050 | 4,050 | 76.000 |
| 04 mar 2024 | 4,000 | 4,100 | 4,000 | 4,080 | 4,080 | 294.000 |
| 01 mar 2024 | 4,070 | 4,000 | 4,000 | 4,000 | 4,000 | 118.000 |
| 29 feb 2024 | 3,930 | 4,050 | 3,930 | 4,010 | 4,010 | 554.000 |
| 28 feb 2024 | 4,000 | 4,010 | 3,980 | 4,000 | 4,000 | 80.000 |
| 27 feb 2024 | 3,970 | 4,020 | 3,950 | 3,960 | 3,960 | 34.000 |
| 26 feb 2024 | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | - |
| 23 feb 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 10.000 |
| 22 feb 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | - |
| 21 feb 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 58.000 |
| 20 feb 2024 | 4,030 | 4,030 | 3,970 | 3,970 | 3,970 | 236.000 |
| 19 feb 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | - |
| 16 feb 2024 | 3,940 | 4,050 | 3,940 | 4,050 | 4,050 | 30.000 |
| 15 feb 2024 | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | - |
| 14 feb 2024 | 3,930 | 4,050 | 3,910 | 3,920 | 3,920 | 240.000 |
| 09 feb 2024 | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | - |
| 08 feb 2024 | 4,000 | 4,000 | 4,000 | 3,960 | 3,960 | 4000 |
| 07 feb 2024 | 4,010 | 4,020 | 4,000 | 4,000 | 4,000 | 110.000 |
| 06 feb 2024 | 4,000 | 4,040 | 3,910 | 3,970 | 3,970 | 100.000 |
| 05 feb 2024 | 3,980 | 4,080 | 3,970 | 3,970 | 3,970 | 12.000 |
| 02 feb 2024 | 4,080 | 4,080 | 4,000 | 4,000 | 4,000 | 54.000 |
| 01 feb 2024 | 4,000 | 4,050 | 4,000 | 4,050 | 4,050 | 14.000 |
| 31 ene 2024 | 4,020 | 4,050 | 4,020 | 4,040 | 4,040 | 16.000 |
| 30 ene 2024 | 4,000 | 4,030 | 3,910 | 4,020 | 4,020 | 70.000 |
| 29 ene 2024 | 3,970 | 4,020 | 3,970 | 4,000 | 4,000 | 52.000 |
| 26 ene 2024 | 4,010 | 4,010 | 3,990 | 3,990 | 3,990 | 60.000 |
| 25 ene 2024 | 4,030 | 4,030 | 4,000 | 4,000 | 4,000 | 178.000 |
| 24 ene 2024 | 4,000 | 4,030 | 4,000 | 4,030 | 4,030 | 14.000 |
| 23 ene 2024 | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | 2000 |
| 22 ene 2024 | 4,030 | 4,030 | 4,030 | 4,000 | 4,000 | 116.000 |
| 19 ene 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | 4000 |
| 18 ene 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | - |
| 17 ene 2024 | 4,010 | 4,010 | 3,980 | 3,980 | 3,980 | 112.000 |
| 16 ene 2024 | 4,100 | 4,100 | 4,030 | 4,030 | 4,030 | 18.000 |
| 15 ene 2024 | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | - |
| 12 ene 2024 | 4,000 | 4,000 | 3,970 | 3,990 | 3,990 | 54.000 |
| 11 ene 2024 | 4,000 | 4,010 | 3,990 | 4,000 | 4,000 | 32.000 |
| 10 ene 2024 | 3,990 | 3,990 | 3,980 | 3,990 | 3,990 | 48.000 |
| 09 ene 2024 | 3,960 | 3,960 | 3,940 | 3,940 | 3,940 | 38.000 |
| 08 ene 2024 | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | - |
| 05 ene 2024 | 3,870 | 3,980 | 3,870 | 3,970 | 3,970 | 190.000 |
| 04 ene 2024 | 3,920 | 3,960 | 3,910 | 3,920 | 3,920 | 70.000 |
| 03 ene 2024 | 3,900 | 3,960 | 3,900 | 3,910 | 3,910 | 282.000 |
| 02 ene 2024 | 3,900 | 3,900 | 3,890 | 3,900 | 3,900 | 76.000 |
| 29 dic 2023 | 3,920 | 3,950 | 3,890 | 3,900 | 3,900 | 134.000 |
| 28 dic 2023 | 3,890 | 3,890 | 3,880 | 3,890 | 3,890 | 52.000 |
| 27 dic 2023 | 3,890 | 3,950 | 3,890 | 3,940 | 3,940 | 138.000 |
| 22 dic 2023 | 3,950 | 3,940 | 3,890 | 3,890 | 3,890 | 206.000 |
| 21 dic 2023 | 3,860 | 3,940 | 3,830 | 3,900 | 3,900 | 178.000 |
| 20 dic 2023 | 3,900 | 3,900 | 3,870 | 3,870 | 3,870 | 44.000 |
| 19 dic 2023 | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 10.000 |
| 18 dic 2023 | 3,880 | 3,880 | 3,860 | 3,880 | 3,880 | 114.000 |
| 15 dic 2023 | 3,860 | 3,930 | 3,860 | 3,880 | 3,880 | 174.000 |
| 14 dic 2023 | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | - |
| 13 dic 2023 | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 6000 |
| 12 dic 2023 | 3,890 | 3,900 | 3,880 | 3,880 | 3,880 | 126.000 |
| 11 dic 2023 | 3,890 | 3,890 | 3,830 | 3,880 | 3,880 | 66.000 |
| 08 dic 2023 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | - |
| 07 dic 2023 | 3,800 | 3,800 | 3,790 | 3,790 | 3,790 | 40.000 |
| 06 dic 2023 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | - |
| 05 dic 2023 | 3,790 | 3,940 | 3,800 | 3,800 | 3,800 | 20.000 |
| *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.