Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,28 +0,27 (+0,32%) Bitcoin EUR
57.893,78 +741,78 (+1,30%)
Water Oasis Group Limited (1161.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 10:48AM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0,930 | 0,930 | 0,930 | 0,930 | 0,930 | 22.000 |
| 25 jun 2024 | 0,970 | 0,970 | 0,940 | 0,940 | 0,940 | 66.000 |
| 24 jun 2024 | 0,980 | 0,980 | 0,950 | 0,950 | 0,950 | 182.000 |
| 21 jun 2024 | 0,980 | 0,990 | 0,970 | 0,970 | 0,970 | 118.000 |
| 20 jun 2024 | 0,990 | 0,990 | 0,980 | 0,980 | 0,980 | 408.000 |
| 19 jun 2024 | 1,000 | 1,010 | 0,970 | 0,980 | 0,980 | 440.000 |
| 18 jun 2024 | 1,010 | 1,010 | 1,010 | 1,010 | 1,010 | - |
| 17 jun 2024 | 0,990 | 1,010 | 0,990 | 1,010 | 1,010 | 364.000 |
| 14 jun 2024 | 0,980 | 1,020 | 0,980 | 1,000 | 1,000 | 140.000 |
| 13 jun 2024 | 1,000 | 1,040 | 1,000 | 1,030 | 1,030 | 440.000 |
| 13 jun 2024 | 0.035 Dividendo | |||||
| 12 jun 2024 | 1,010 | 1,030 | 1,010 | 1,020 | 0,985 | 250.000 |
| 11 jun 2024 | 1,020 | 1,020 | 1,000 | 1,020 | 0,985 | 192.000 |
| 07 jun 2024 | 1,020 | 1,020 | 1,010 | 1,020 | 0,985 | 168.000 |
| 06 jun 2024 | 1,010 | 1,020 | 1,000 | 1,000 | 0,966 | 554.000 |
| 05 jun 2024 | 1,000 | 1,010 | 1,000 | 1,000 | 0,966 | 558.000 |
| 04 jun 2024 | 1,020 | 1,010 | 1,000 | 1,000 | 0,966 | 1.206.000 |
| 03 jun 2024 | 1,050 | 1,050 | 1,030 | 1,030 | 0,995 | 432.000 |
| 31 may 2024 | 1,070 | 1,090 | 1,030 | 1,050 | 1,014 | 856.000 |
| 30 may 2024 | 1,070 | 1,100 | 1,000 | 1,060 | 1,024 | 3.288.000 |
| 29 may 2024 | 1,210 | 1,210 | 1,190 | 1,190 | 1,149 | 400.000 |
| 28 may 2024 | 1,190 | 1,200 | 1,180 | 1,200 | 1,159 | 374.000 |
| 27 may 2024 | 1,190 | 1,190 | 1,180 | 1,190 | 1,149 | 142.000 |
| 24 may 2024 | 1,180 | 1,190 | 1,170 | 1,180 | 1,140 | 226.000 |
| 23 may 2024 | 1,200 | 1,200 | 1,150 | 1,180 | 1,140 | 1.372.000 |
| 22 may 2024 | 1,200 | 1,210 | 1,200 | 1,210 | 1,168 | 754.000 |
| 21 may 2024 | 1,230 | 1,230 | 1,200 | 1,210 | 1,168 | 912.000 |
| 20 may 2024 | 1,200 | 1,250 | 1,100 | 1,220 | 1,178 | 11.450.000 |
| 17 may 2024 | 1,360 | 1,370 | 1,350 | 1,370 | 1,323 | 292.000 |
| 16 may 2024 | 1,350 | 1,370 | 1,350 | 1,350 | 1,304 | 280.000 |
| 14 may 2024 | 1,370 | 1,370 | 1,330 | 1,350 | 1,304 | 506.000 |
| 13 may 2024 | 1,370 | 1,370 | 1,360 | 1,360 | 1,313 | 470.000 |
| 10 may 2024 | 1,330 | 1,360 | 1,330 | 1,360 | 1,313 | 170.000 |
| 09 may 2024 | 1,350 | 1,370 | 1,320 | 1,330 | 1,284 | 204.000 |
| 08 may 2024 | 1,360 | 1,360 | 1,320 | 1,350 | 1,304 | 130.000 |
| 07 may 2024 | 1,350 | 1,370 | 1,330 | 1,350 | 1,304 | 454.000 |
| 06 may 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | 222.000 |
| 03 may 2024 | 1,350 | 1,360 | 1,350 | 1,360 | 1,313 | 430.000 |
| 02 may 2024 | 1,340 | 1,340 | 1,330 | 1,340 | 1,294 | 108.000 |
| 30 abr 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,284 | 50.000 |
| 29 abr 2024 | 1,300 | 1,340 | 1,290 | 1,330 | 1,284 | 298.000 |
| 26 abr 2024 | 1,300 | 1,310 | 1,280 | 1,310 | 1,265 | 398.000 |
| 25 abr 2024 | 1,320 | 1,320 | 1,300 | 1,320 | 1,275 | 602.000 |
| 24 abr 2024 | 1,350 | 1,360 | 1,300 | 1,340 | 1,294 | 520.000 |
| 23 abr 2024 | 1,320 | 1,320 | 1,300 | 1,330 | 1,284 | 274.000 |
| 22 abr 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,294 | 38.000 |
| 19 abr 2024 | 1,350 | 1,350 | 1,290 | 1,340 | 1,294 | 524.000 |
| 18 abr 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,304 | - |
| 17 abr 2024 | 1,360 | 1,380 | 1,340 | 1,340 | 1,294 | 204.000 |
| 16 abr 2024 | 1,380 | 1,380 | 1,300 | 1,370 | 1,323 | 608.000 |
| 15 abr 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,333 | 8000 |
| 12 abr 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,352 | - |
| 11 abr 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,352 | 732.000 |
| 10 abr 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,342 | 160.000 |
| 09 abr 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,342 | 1.124.000 |
| 08 abr 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,333 | 82.000 |
| 05 abr 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,342 | 150.000 |
| 03 abr 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,333 | 232.000 |
| 02 abr 2024 | 1,380 | 1,390 | 1,360 | 1,360 | 1,313 | 238.000 |
| 28 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | - |
| 27 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | - |
| 26 mar 2024 | 1,390 | 1,390 | 1,370 | 1,370 | 1,323 | 174.000 |
| 25 mar 2024 | 1,350 | 1,370 | 1,350 | 1,370 | 1,323 | 154.000 |
| 22 mar 2024 | 1,380 | 1,390 | 1,370 | 1,390 | 1,342 | 56.000 |
| 21 mar 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,333 | 106.000 |
| 20 mar 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,333 | 114.000 |
| 19 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,342 | 22.000 |
| 18 mar 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,342 | 38.000 |
| 15 mar 2024 | 1,370 | 1,390 | 1,370 | 1,390 | 1,342 | 202.000 |
| 14 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | 2000 |
| 13 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,342 | - |
| 12 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,342 | - |
| 11 mar 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,333 | 80.000 |
| 08 mar 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,333 | 78.000 |
| 07 mar 2024 | 1,370 | 1,380 | 1,370 | 1,380 | 1,333 | 142.000 |
| 06 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | - |
| 05 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,323 | 8000 |
| 04 mar 2024 | 1,380 | 1,380 | 1,360 | 1,360 | 1,313 | 56.000 |
| 01 mar 2024 | 1,350 | 1,380 | 1,340 | 1,360 | 1,313 | 406.000 |
| 29 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,313 | 12.000 |
| 28 feb 2024 | 1,360 | 1,360 | 1,330 | 1,350 | 1,304 | 132.000 |
| 27 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,313 | - |
| 26 feb 2024 | 1,340 | 1,340 | 1,340 | 1,350 | 1,304 | 206.000 |
| 23 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,294 | 216.000 |
| 22 feb 2024 | 1,350 | 1,350 | 1,310 | 1,350 | 1,304 | 120.000 |
| 21 feb 2024 | 1,350 | 1,360 | 1,340 | 1,360 | 1,313 | 94.000 |
| 20 feb 2024 | 1,350 | 1,350 | 1,330 | 1,350 | 1,304 | 102.000 |
| 19 feb 2024 | 1,340 | 1,350 | 1,340 | 1,350 | 1,304 | 132.000 |
| 16 feb 2024 | 1,330 | 1,350 | 1,330 | 1,350 | 1,304 | 362.000 |
| 15 feb 2024 | 1,340 | 1,340 | 1,340 | 1,330 | 1,284 | 4000 |
| 14 feb 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,284 | - |
| 09 feb 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,284 | - |
| 08 feb 2024 | 1,320 | 1,350 | 1,320 | 1,350 | 1,304 | 30.000 |
| 07 feb 2024 | 1,330 | 1,330 | 1,300 | 1,320 | 1,275 | 176.000 |
| 06 feb 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,275 | 478.000 |
| 06 feb 2024 | 0.07 Dividendo | |||||
| 05 feb 2024 | 1,370 | 1,400 | 1,370 | 1,380 | 1,265 | 222.000 |
| 02 feb 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,274 | 60.000 |
| 01 feb 2024 | 1,380 | 1,420 | 1,370 | 1,390 | 1,274 | 274.000 |
| 31 ene 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,274 | 106.000 |
| *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.