Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0692 -0,0015 (-0,14%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.958,40 -139,20 (-0,23%)
COSCO SHIPPING Energy Transportation Co., Ltd. (1138.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,520 | 10,580 | 10,080 | 10,140 | 10,140 | 11.492.049 |
| 20 jun 2024 | 10,100 | 10,660 | 10,100 | 10,520 | 10,520 | 13.901.191 |
| 19 jun 2024 | 10,060 | 10,160 | 9,840 | 9,990 | 9,990 | 8.076.060 |
| 18 jun 2024 | 9,800 | 10,120 | 9,640 | 9,980 | 9,980 | 17.246.114 |
| 17 jun 2024 | 9,890 | 9,990 | 9,610 | 9,810 | 9,810 | 18.760.249 |
| 14 jun 2024 | 10,200 | 10,360 | 9,910 | 10,000 | 10,000 | 14.225.501 |
| 13 jun 2024 | 10,500 | 10,680 | 10,060 | 10,200 | 10,200 | 22.495.772 |
| 12 jun 2024 | 10,240 | 10,720 | 10,160 | 10,500 | 10,500 | 24.761.251 |
| 11 jun 2024 | 11,720 | 11,720 | 10,180 | 10,220 | 10,220 | 47.604.467 |
| 07 jun 2024 | 11,500 | 11,720 | 11,340 | 11,720 | 11,720 | 9.722.000 |
| 06 jun 2024 | 10,840 | 11,500 | 10,840 | 11,360 | 11,360 | 9.643.393 |
| 05 jun 2024 | 11,220 | 11,340 | 10,840 | 10,980 | 10,980 | 11.026.000 |
| 04 jun 2024 | 10,980 | 11,380 | 10,780 | 11,220 | 11,220 | 11.624.161 |
| 03 jun 2024 | 10,920 | 11,560 | 10,920 | 11,020 | 11,020 | 14.538.687 |
| 31 may 2024 | 11,080 | 11,220 | 10,740 | 11,020 | 11,020 | 19.908.816 |
| 30 may 2024 | 11,220 | 11,360 | 10,960 | 10,980 | 10,980 | 5.534.732 |
| 29 may 2024 | 11,300 | 11,380 | 11,120 | 11,220 | 11,220 | 7.545.510 |
| 28 may 2024 | 10,960 | 11,380 | 10,900 | 11,220 | 11,220 | 14.201.000 |
| 27 may 2024 | 10,700 | 11,080 | 10,700 | 10,960 | 10,960 | 8.435.810 |
| 24 may 2024 | 10,600 | 10,860 | 10,560 | 10,700 | 10,700 | 4.768.000 |
| 23 may 2024 | 10,500 | 10,820 | 10,500 | 10,620 | 10,620 | 12.273.917 |
| 22 may 2024 | 10,700 | 10,820 | 10,540 | 10,680 | 10,680 | 10.344.000 |
| 21 may 2024 | 10,920 | 11,160 | 10,600 | 10,700 | 10,700 | 16.437.153 |
| 20 may 2024 | 10,560 | 11,000 | 10,560 | 10,960 | 10,960 | 11.062.640 |
| 17 may 2024 | 10,540 | 10,820 | 10,440 | 10,560 | 10,560 | 10.742.000 |
| 16 may 2024 | 10,700 | 10,900 | 10,380 | 10,580 | 10,580 | 21.850.399 |
| 14 may 2024 | 10,940 | 11,040 | 10,680 | 10,800 | 10,800 | 24.923.690 |
| 13 may 2024 | 10,420 | 10,900 | 10,020 | 10,820 | 10,820 | 28.803.306 |
| 10 may 2024 | 10,380 | 10,780 | 9,990 | 10,240 | 10,240 | 36.565.618 |
| 09 may 2024 | 9,860 | 10,480 | 9,860 | 10,160 | 10,160 | 20.742.500 |
| 08 may 2024 | 9,750 | 10,120 | 9,710 | 9,820 | 9,820 | 8.106.000 |
| 07 may 2024 | 10,060 | 10,160 | 9,630 | 9,740 | 9,740 | 10.018.000 |
| 06 may 2024 | 9,400 | 10,080 | 9,380 | 9,900 | 9,900 | 24.869.418 |
| 03 may 2024 | 9,100 | 9,380 | 9,040 | 9,340 | 9,340 | 7.401.540 |
| 02 may 2024 | 9,170 | 9,170 | 8,920 | 9,040 | 9,040 | 6.399.691 |
| 30 abr 2024 | 8,900 | 9,310 | 8,900 | 9,210 | 9,210 | 17.338.000 |
| 29 abr 2024 | 8,960 | 9,260 | 8,870 | 9,090 | 9,090 | 27.845.792 |
| 26 abr 2024 | 9,010 | 9,090 | 8,720 | 8,880 | 8,880 | 18.218.641 |
| 25 abr 2024 | 8,690 | 9,080 | 8,670 | 8,970 | 8,970 | 16.278.396 |
| 24 abr 2024 | 8,440 | 8,800 | 8,440 | 8,690 | 8,690 | 10.920.000 |
| 23 abr 2024 | 8,890 | 8,890 | 8,360 | 8,450 | 8,450 | 14.727.650 |
| 22 abr 2024 | 8,910 | 9,200 | 8,640 | 8,700 | 8,700 | 15.803.258 |
| 19 abr 2024 | 8,630 | 9,160 | 8,510 | 8,880 | 8,880 | 30.647.192 |
| 18 abr 2024 | 8,750 | 8,750 | 8,350 | 8,630 | 8,630 | 17.938.000 |
| 17 abr 2024 | 8,600 | 8,910 | 8,600 | 8,760 | 8,760 | 6.790.124 |
| 16 abr 2024 | 9,150 | 9,150 | 8,640 | 8,660 | 8,660 | 11.094.478 |
| 15 abr 2024 | 8,800 | 9,310 | 8,760 | 9,150 | 9,150 | 21.310.000 |
| 12 abr 2024 | 8,650 | 9,030 | 8,510 | 8,850 | 8,850 | 9.673.649 |
| 11 abr 2024 | 8,500 | 8,600 | 8,420 | 8,540 | 8,540 | 9.088.676 |
| 10 abr 2024 | 8,350 | 8,580 | 8,300 | 8,500 | 8,500 | 11.870.000 |
| 09 abr 2024 | 8,790 | 8,880 | 8,250 | 8,300 | 8,300 | 19.060.118 |
| 08 abr 2024 | 8,980 | 9,180 | 8,700 | 8,770 | 8,770 | 15.398.000 |
| 05 abr 2024 | 9,280 | 9,330 | 8,880 | 8,950 | 8,950 | 5.410.523 |
| 03 abr 2024 | 8,720 | 9,260 | 8,720 | 9,260 | 9,260 | 24.612.090 |
| 02 abr 2024 | 8,320 | 8,840 | 8,270 | 8,720 | 8,720 | 24.305.549 |
| 28 mar 2024 | 8,060 | 8,160 | 7,980 | 8,110 | 8,110 | 6.898.320 |
| 27 mar 2024 | 7,930 | 8,320 | 7,860 | 8,140 | 8,140 | 14.173.009 |
| 26 mar 2024 | 8,220 | 8,220 | 7,830 | 7,970 | 7,970 | 8.206.000 |
| 25 mar 2024 | 8,150 | 8,260 | 7,920 | 8,020 | 8,020 | 9.161.960 |
| 22 mar 2024 | 8,210 | 8,400 | 8,080 | 8,170 | 8,170 | 7.819.953 |
| 21 mar 2024 | 8,300 | 8,390 | 8,100 | 8,250 | 8,250 | 9.618.000 |
| 20 mar 2024 | 8,050 | 8,380 | 7,950 | 8,270 | 8,270 | 13.747.860 |
| 19 mar 2024 | 7,950 | 8,300 | 7,950 | 8,030 | 8,030 | 15.986.000 |
| 18 mar 2024 | 7,560 | 7,940 | 7,460 | 7,860 | 7,860 | 9.660.554 |
| 15 mar 2024 | 7,690 | 7,790 | 7,420 | 7,480 | 7,480 | 10.114.000 |
| 14 mar 2024 | 7,670 | 7,750 | 7,520 | 7,620 | 7,620 | 5.090.000 |
| 13 mar 2024 | 7,590 | 7,680 | 7,500 | 7,640 | 7,640 | 11.282.490 |
| 12 mar 2024 | 7,580 | 7,720 | 7,540 | 7,580 | 7,580 | 5.070.210 |
| 11 mar 2024 | 7,830 | 7,880 | 7,570 | 7,680 | 7,680 | 10.303.669 |
| 08 mar 2024 | 7,510 | 7,820 | 7,510 | 7,730 | 7,730 | 8.798.155 |
| 07 mar 2024 | 7,590 | 7,620 | 7,310 | 7,510 | 7,510 | 14.284.000 |
| 06 mar 2024 | 7,300 | 7,610 | 7,300 | 7,480 | 7,480 | 4.550.000 |
| 05 mar 2024 | 7,430 | 7,530 | 7,270 | 7,270 | 7,270 | 5.942.514 |
| 04 mar 2024 | 7,530 | 7,530 | 7,350 | 7,410 | 7,410 | 12.454.000 |
| 01 mar 2024 | 7,310 | 7,540 | 7,300 | 7,350 | 7,350 | 4.317.100 |
| 29 feb 2024 | 7,360 | 7,510 | 7,260 | 7,410 | 7,410 | 6.386.000 |
| 28 feb 2024 | 7,560 | 7,560 | 7,200 | 7,220 | 7,220 | 5.986.992 |
| 27 feb 2024 | 7,370 | 7,680 | 7,280 | 7,630 | 7,630 | 7.701.624 |
| 26 feb 2024 | 7,550 | 7,550 | 7,330 | 7,370 | 7,370 | 10.273.124 |
| 23 feb 2024 | 7,850 | 7,860 | 7,450 | 7,550 | 7,550 | 10.155.000 |
| 22 feb 2024 | 7,620 | 7,960 | 7,560 | 7,850 | 7,850 | 15.850.968 |
| 21 feb 2024 | 7,580 | 7,840 | 7,500 | 7,730 | 7,730 | 13.774.929 |
| 20 feb 2024 | 7,450 | 7,750 | 7,370 | 7,650 | 7,650 | 22.020.665 |
| 19 feb 2024 | 6,790 | 7,500 | 6,790 | 7,410 | 7,410 | 28.912.000 |
| 16 feb 2024 | 6,360 | 6,820 | 6,360 | 6,800 | 6,800 | 6.446.319 |
| 15 feb 2024 | 6,270 | 6,370 | 6,170 | 6,350 | 6,350 | 3.217.151 |
| 14 feb 2024 | 6,270 | 6,270 | 6,110 | 6,240 | 6,240 | 1.578.193 |
| 09 feb 2024 | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | - |
| 08 feb 2024 | 6,430 | 6,500 | 6,290 | 6,440 | 6,440 | 13.279.788 |
| 07 feb 2024 | 6,500 | 6,640 | 6,410 | 6,470 | 6,470 | 7.276.000 |
| 06 feb 2024 | 6,070 | 6,570 | 6,060 | 6,530 | 6,530 | 19.460.134 |
| 05 feb 2024 | 6,710 | 6,710 | 6,100 | 6,110 | 6,110 | 30.176.108 |
| 02 feb 2024 | 7,030 | 7,050 | 6,600 | 6,620 | 6,620 | 25.690.020 |
| 01 feb 2024 | 7,250 | 7,320 | 6,960 | 7,050 | 7,050 | 19.220.807 |
| 31 ene 2024 | 7,510 | 7,680 | 7,100 | 7,270 | 7,270 | 15.879.188 |
| 30 ene 2024 | 7,950 | 8,050 | 7,510 | 7,510 | 7,510 | 11.990.419 |
| 29 ene 2024 | 7,940 | 8,120 | 7,920 | 8,050 | 8,050 | 11.709.620 |
| 26 ene 2024 | 8,140 | 8,140 | 7,800 | 7,960 | 7,960 | 15.175.742 |
| 25 ene 2024 | 7,630 | 8,060 | 7,610 | 7,980 | 7,980 | 17.248.959 |
| 24 ene 2024 | 7,540 | 7,770 | 7,440 | 7,650 | 7,650 | 17.568.795 |
| *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.