Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.428,99 -407,30 (-0,77%)
H World Group Limited (1179.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 25,600 | 25,850 | 25,350 | 25,600 | 25,600 | 1.631.855 |
| 04 jul 2024 | 26,000 | 26,300 | 25,600 | 25,750 | 25,750 | 2.003.100 |
| 03 jul 2024 | 25,750 | 26,300 | 25,700 | 26,200 | 26,200 | 2.323.488 |
| 02 jul 2024 | 25,800 | 26,000 | 25,700 | 25,750 | 25,750 | 1.503.166 |
| 28 jun 2024 | 26,450 | 26,700 | 26,000 | 26,000 | 26,000 | 978.348 |
| 27 jun 2024 | 26,450 | 26,700 | 26,000 | 26,200 | 26,200 | 1.810.122 |
| 26 jun 2024 | 26,700 | 26,750 | 26,300 | 26,500 | 26,500 | 1.821.393 |
| 25 jun 2024 | 26,350 | 27,250 | 26,350 | 26,750 | 26,750 | 2.205.930 |
| 24 jun 2024 | 26,150 | 26,300 | 25,750 | 26,150 | 26,150 | 1.836.076 |
| 21 jun 2024 | 26,100 | 26,650 | 26,100 | 26,650 | 26,650 | 10.745.289 |
| 20 jun 2024 | 27,200 | 27,350 | 26,700 | 27,150 | 27,150 | 3.171.352 |
| 19 jun 2024 | 27,000 | 27,400 | 26,900 | 27,350 | 27,350 | 763.868 |
| 18 jun 2024 | 26,900 | 27,150 | 26,750 | 27,000 | 27,000 | 1.688.777 |
| 17 jun 2024 | 26,350 | 26,750 | 26,350 | 26,600 | 26,600 | 1.848.300 |
| 14 jun 2024 | 26,950 | 26,950 | 26,350 | 26,700 | 26,700 | 1.736.421 |
| 13 jun 2024 | 26,900 | 27,200 | 26,550 | 27,000 | 27,000 | 2.370.141 |
| 12 jun 2024 | 26,600 | 26,900 | 26,300 | 26,650 | 26,650 | 2.037.688 |
| 11 jun 2024 | 27,000 | 27,100 | 26,650 | 26,950 | 26,950 | 2.564.735 |
| 07 jun 2024 | 28,100 | 28,150 | 27,700 | 27,750 | 27,750 | 1.270.677 |
| 06 jun 2024 | 28,000 | 28,100 | 27,450 | 27,600 | 27,600 | 1.354.706 |
| 05 jun 2024 | 28,000 | 28,500 | 27,700 | 28,100 | 28,100 | 4.875.349 |
| 04 jun 2024 | 28,950 | 29,000 | 28,700 | 28,900 | 28,900 | 1.429.600 |
| 03 jun 2024 | 29,000 | 29,850 | 29,000 | 29,500 | 29,500 | 2.107.549 |
| 31 may 2024 | 29,150 | 29,400 | 28,250 | 28,400 | 28,400 | 3.732.405 |
| 30 may 2024 | 29,250 | 29,500 | 28,600 | 28,850 | 28,850 | 2.259.720 |
| 29 may 2024 | 29,350 | 29,800 | 29,050 | 29,250 | 29,250 | 3.130.991 |
| 28 may 2024 | 28,400 | 28,950 | 28,200 | 28,500 | 28,500 | 1.264.479 |
| 27 may 2024 | 28,050 | 28,600 | 27,850 | 28,300 | 28,300 | 2.000.501 |
| 24 may 2024 | 28,200 | 28,300 | 27,600 | 27,750 | 27,750 | 2.734.776 |
| 23 may 2024 | 28,750 | 28,800 | 28,150 | 28,150 | 28,150 | 3.018.516 |
| 22 may 2024 | 30,350 | 30,350 | 29,000 | 29,050 | 29,050 | 3.737.779 |
| 21 may 2024 | 31,600 | 31,600 | 30,300 | 30,650 | 30,650 | 2.113.809 |
| 20 may 2024 | 33,000 | 33,000 | 31,600 | 31,800 | 31,800 | 3.128.300 |
| 17 may 2024 | 32,250 | 33,550 | 32,000 | 33,300 | 33,300 | 1.506.335 |
| 16 may 2024 | 31,500 | 32,250 | 31,200 | 31,900 | 31,900 | 1.978.300 |
| 14 may 2024 | 31,500 | 32,150 | 31,350 | 31,350 | 31,350 | 960.400 |
| 13 may 2024 | 31,000 | 31,550 | 30,800 | 31,450 | 31,450 | 957.600 |
| 10 may 2024 | 31,350 | 31,700 | 30,850 | 31,400 | 31,400 | 830.310 |
| 09 may 2024 | 31,350 | 31,500 | 30,950 | 31,350 | 31,350 | 591.852 |
| 08 may 2024 | 31,700 | 31,700 | 30,800 | 30,850 | 30,850 | 2.076.788 |
| 07 may 2024 | 32,800 | 32,800 | 31,600 | 32,000 | 32,000 | 3.746.884 |
| 06 may 2024 | 32,050 | 33,050 | 31,800 | 32,800 | 32,800 | 3.938.300 |
| 03 may 2024 | 31,400 | 32,000 | 31,400 | 31,800 | 31,800 | 5.974.900 |
| 02 may 2024 | 29,650 | 30,650 | 29,150 | 30,100 | 30,100 | 2.751.000 |
| 30 abr 2024 | 31,000 | 31,000 | 30,250 | 30,300 | 30,300 | 2.249.626 |
| 29 abr 2024 | 32,000 | 32,550 | 31,700 | 31,900 | 31,900 | 2.199.600 |
| 26 abr 2024 | 31,000 | 32,100 | 31,000 | 32,000 | 32,000 | 1.366.970 |
| 25 abr 2024 | 28,300 | 31,150 | 28,300 | 31,000 | 31,000 | 1.829.529 |
| 24 abr 2024 | 30,400 | 31,300 | 30,000 | 31,200 | 31,200 | 1.569.529 |
| 23 abr 2024 | 29,400 | 30,500 | 29,400 | 30,400 | 30,400 | 1.977.815 |
| 22 abr 2024 | 29,100 | 29,600 | 29,100 | 29,400 | 29,400 | 2.112.852 |
| 19 abr 2024 | 28,550 | 29,550 | 28,550 | 29,000 | 29,000 | 1.962.000 |
| 18 abr 2024 | 29,550 | 30,100 | 29,550 | 29,900 | 29,900 | 947.400 |
| 17 abr 2024 | 29,700 | 30,200 | 29,550 | 29,850 | 29,850 | 1.493.033 |
| 16 abr 2024 | 29,800 | 30,150 | 29,400 | 29,550 | 29,550 | 2.705.400 |
| 15 abr 2024 | 29,450 | 30,250 | 29,100 | 30,150 | 30,150 | 2.591.900 |
| 12 abr 2024 | 30,900 | 31,100 | 30,300 | 30,300 | 30,300 | 1.810.200 |
| 11 abr 2024 | 31,250 | 31,950 | 30,950 | 31,500 | 31,500 | 2.199.292 |
| 10 abr 2024 | 32,050 | 32,050 | 31,250 | 32,000 | 32,000 | 1.731.392 |
| 09 abr 2024 | 31,650 | 32,200 | 31,650 | 32,050 | 32,050 | 975.771 |
| 08 abr 2024 | 31,600 | 32,050 | 31,100 | 31,750 | 31,750 | 1.776.295 |
| 05 abr 2024 | 31,400 | 31,850 | 31,000 | 31,700 | 31,700 | 1.059.445 |
| 03 abr 2024 | 31,400 | 31,650 | 31,100 | 31,400 | 31,400 | 1.896.592 |
| 02 abr 2024 | 31,250 | 32,100 | 30,650 | 31,400 | 31,400 | 3.281.925 |
| 28 mar 2024 | 29,850 | 30,800 | 29,750 | 30,300 | 30,300 | 1.480.900 |
| 27 mar 2024 | 30,050 | 30,550 | 29,700 | 29,750 | 29,750 | 1.160.600 |
| 26 mar 2024 | 29,300 | 29,600 | 28,950 | 29,350 | 29,350 | 1.065.628 |
| 25 mar 2024 | 29,350 | 29,700 | 29,100 | 29,600 | 29,600 | 2.266.128 |
| 22 mar 2024 | 29,800 | 30,000 | 29,000 | 29,150 | 29,150 | 3.975.415 |
| 21 mar 2024 | 31,400 | 31,400 | 30,450 | 30,600 | 30,600 | 1.903.912 |
| 20 mar 2024 | 30,800 | 31,650 | 30,450 | 31,250 | 31,250 | 1.630.200 |
| 19 mar 2024 | 30,600 | 31,000 | 29,600 | 30,800 | 30,800 | 1.882.340 |
| 18 mar 2024 | 30,200 | 31,150 | 30,100 | 31,100 | 31,100 | 2.958.100 |
| 15 mar 2024 | 30,200 | 30,500 | 29,700 | 30,150 | 30,150 | 9.346.419 |
| 14 mar 2024 | 30,600 | 30,800 | 30,000 | 30,450 | 30,450 | 1.543.100 |
| 13 mar 2024 | 29,500 | 29,950 | 29,350 | 29,650 | 29,650 | 1.995.500 |
| 12 mar 2024 | 28,000 | 29,450 | 27,850 | 29,300 | 29,300 | 3.198.100 |
| 11 mar 2024 | 27,600 | 28,500 | 27,600 | 27,950 | 27,950 | 2.096.500 |
| 08 mar 2024 | 27,000 | 27,500 | 26,900 | 27,200 | 27,200 | 1.925.565 |
| 07 mar 2024 | 27,550 | 27,600 | 26,600 | 26,950 | 26,950 | 2.677.956 |
| 06 mar 2024 | 26,750 | 27,950 | 26,750 | 27,650 | 27,650 | 1.950.863 |
| 05 mar 2024 | 27,200 | 27,200 | 26,350 | 26,350 | 26,350 | 1.888.600 |
| 04 mar 2024 | 28,300 | 28,300 | 27,500 | 27,550 | 27,550 | 3.200.561 |
| 01 mar 2024 | 29,200 | 29,350 | 28,350 | 29,150 | 29,150 | 1.871.700 |
| 29 feb 2024 | 29,150 | 30,100 | 29,150 | 29,550 | 29,550 | 2.517.477 |
| 28 feb 2024 | 29,750 | 30,100 | 29,350 | 29,350 | 29,350 | 3.393.460 |
| 27 feb 2024 | 29,600 | 30,100 | 29,150 | 29,950 | 29,950 | 2.316.600 |
| 26 feb 2024 | 30,350 | 31,000 | 30,300 | 30,400 | 30,400 | 3.111.600 |
| 23 feb 2024 | 29,100 | 30,050 | 29,100 | 29,700 | 29,700 | 1.548.300 |
| 22 feb 2024 | 29,200 | 29,200 | 28,300 | 28,850 | 28,850 | 2.695.218 |
| 21 feb 2024 | 28,300 | 29,550 | 28,250 | 29,200 | 29,200 | 2.030.100 |
| 20 feb 2024 | 28,500 | 28,850 | 28,200 | 28,650 | 28,650 | 441.600 |
| 19 feb 2024 | 28,950 | 28,950 | 28,200 | 28,550 | 28,550 | 1.656.900 |
| 16 feb 2024 | 28,000 | 29,050 | 27,950 | 28,950 | 28,950 | 2.015.400 |
| 15 feb 2024 | 25,850 | 26,400 | 25,750 | 26,200 | 26,200 | 883.900 |
| 14 feb 2024 | 25,050 | 25,800 | 24,500 | 25,750 | 25,750 | 948.700 |
| 09 feb 2024 | 25,000 | 25,000 | 25,000 | 25,000 | 25,000 | - |
| 08 feb 2024 | 25,000 | 25,400 | 24,950 | 25,100 | 25,100 | 577.200 |
| 07 feb 2024 | 25,750 | 25,900 | 25,000 | 25,250 | 25,250 | 2.001.400 |
| 06 feb 2024 | 24,750 | 26,000 | 24,700 | 25,850 | 25,850 | 1.645.400 |
| *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.