Mercados españoles cerrados en 1 hr 48 mins
IBEX 35
11.098,50 +66,20 (+0,60%) Euro Stoxx 50
4.939,71 +32,41 (+0,66%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,15 -0,09 (-0,11%) Oro
2.344,90 +13,70 (+0,59%) Bitcoin EUR
57.161,04 -2.700,79 (-4,51%)
China Railway Construction Corporation Limited (1186.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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 5,690 | 5,690 | 5,590 | 5,690 | 5,690 | 7.396.773 |
| 21 jun 2024 | 5,600 | 5,740 | 5,580 | 5,690 | 5,690 | 11.695.928 |
| 20 jun 2024 | 5,660 | 5,710 | 5,580 | 5,610 | 5,610 | 5.621.750 |
| 19 jun 2024 | 5,570 | 5,680 | 5,530 | 5,660 | 5,660 | 12.393.000 |
| 18 jun 2024 | 5,360 | 5,540 | 5,360 | 5,530 | 5,530 | 12.552.500 |
| 17 jun 2024 | 5,350 | 5,430 | 5,330 | 5,410 | 5,410 | 8.950.500 |
| 14 jun 2024 | 5,350 | 5,420 | 5,320 | 5,390 | 5,390 | 7.044.500 |
| 13 jun 2024 | 5,400 | 5,440 | 5,290 | 5,340 | 5,340 | 16.658.000 |
| 12 jun 2024 | 5,480 | 5,480 | 5,350 | 5,390 | 5,390 | 12.778.999 |
| 11 jun 2024 | 5,620 | 5,620 | 5,420 | 5,480 | 5,480 | 7.818.500 |
| 07 jun 2024 | 5,550 | 5,640 | 5,550 | 5,610 | 5,610 | 7.002.779 |
| 06 jun 2024 | 5,500 | 5,590 | 5,500 | 5,540 | 5,540 | 4.681.500 |
| 05 jun 2024 | 5,590 | 5,630 | 5,500 | 5,530 | 5,530 | 5.416.550 |
| 04 jun 2024 | 5,500 | 5,620 | 5,460 | 5,590 | 5,590 | 10.243.351 |
| 03 jun 2024 | 5,410 | 5,500 | 5,390 | 5,460 | 5,460 | 9.203.000 |
| 31 may 2024 | 5,390 | 5,500 | 5,390 | 5,390 | 5,390 | 10.458.903 |
| 30 may 2024 | 5,470 | 5,500 | 5,340 | 5,360 | 5,360 | 17.285.000 |
| 29 may 2024 | 5,550 | 5,560 | 5,450 | 5,480 | 5,480 | 8.563.500 |
| 28 may 2024 | 5,590 | 5,620 | 5,510 | 5,550 | 5,550 | 7.637.500 |
| 27 may 2024 | 5,560 | 5,620 | 5,550 | 5,590 | 5,590 | 7.912.000 |
| 24 may 2024 | 5,500 | 5,580 | 5,500 | 5,520 | 5,520 | 7.978.000 |
| 23 may 2024 | 5,730 | 5,730 | 5,500 | 5,550 | 5,550 | 20.601.884 |
| 22 may 2024 | 5,670 | 5,790 | 5,670 | 5,720 | 5,720 | 18.216.000 |
| 21 may 2024 | 5,770 | 5,780 | 5,630 | 5,650 | 5,650 | 15.618.613 |
| 20 may 2024 | 5,850 | 5,890 | 5,760 | 5,800 | 5,800 | 13.669.000 |
| 17 may 2024 | 5,760 | 5,870 | 5,660 | 5,870 | 5,870 | 18.767.500 |
| 16 may 2024 | 5,610 | 5,820 | 5,580 | 5,760 | 5,760 | 25.313.500 |
| 14 may 2024 | 5,670 | 5,720 | 5,550 | 5,570 | 5,570 | 10.613.960 |
| 13 may 2024 | 5,490 | 5,710 | 5,470 | 5,670 | 5,670 | 20.735.922 |
| 10 may 2024 | 5,220 | 5,530 | 5,220 | 5,490 | 5,490 | 32.488.059 |
| 09 may 2024 | 5,120 | 5,270 | 5,120 | 5,240 | 5,240 | 9.541.900 |
| 08 may 2024 | 5,180 | 5,210 | 5,100 | 5,130 | 5,130 | 7.813.106 |
| 07 may 2024 | 5,240 | 5,300 | 5,170 | 5,180 | 5,180 | 10.315.000 |
| 06 may 2024 | 5,110 | 5,240 | 5,110 | 5,210 | 5,210 | 15.625.000 |
| 03 may 2024 | 5,060 | 5,130 | 5,060 | 5,090 | 5,090 | 3.051.378 |
| 02 may 2024 | 5,080 | 5,080 | 4,950 | 5,030 | 5,030 | 2.180.000 |
| 30 abr 2024 | 5,170 | 5,180 | 5,020 | 5,060 | 5,060 | 14.088.306 |
| 29 abr 2024 | 5,170 | 5,200 | 5,120 | 5,180 | 5,180 | 9.253.000 |
| 26 abr 2024 | 5,040 | 5,150 | 5,010 | 5,130 | 5,130 | 15.827.138 |
| 25 abr 2024 | 4,980 | 5,080 | 4,950 | 5,010 | 5,010 | 10.294.000 |
| 24 abr 2024 | 4,920 | 4,980 | 4,900 | 4,980 | 4,980 | 5.600.000 |
| 23 abr 2024 | 4,930 | 4,950 | 4,880 | 4,910 | 4,910 | 4.953.735 |
| 22 abr 2024 | 4,960 | 5,030 | 4,920 | 4,940 | 4,940 | 8.262.840 |
| 19 abr 2024 | 4,970 | 5,000 | 4,910 | 4,970 | 4,970 | 5.683.500 |
| 18 abr 2024 | 4,930 | 4,980 | 4,930 | 4,970 | 4,970 | 8.461.000 |
| 17 abr 2024 | 4,890 | 4,960 | 4,850 | 4,940 | 4,940 | 7.117.226 |
| 16 abr 2024 | 5,000 | 5,010 | 4,830 | 4,840 | 4,840 | 11.128.000 |
| 15 abr 2024 | 4,810 | 5,070 | 4,800 | 4,980 | 4,980 | 21.332.500 |
| 12 abr 2024 | 4,860 | 4,860 | 4,790 | 4,810 | 4,810 | 6.491.000 |
| 11 abr 2024 | 4,800 | 4,870 | 4,790 | 4,850 | 4,850 | 7.337.480 |
| 10 abr 2024 | 4,870 | 4,870 | 4,810 | 4,820 | 4,820 | 5.214.000 |
| 09 abr 2024 | 4,870 | 4,890 | 4,830 | 4,850 | 4,850 | 4.589.354 |
| 08 abr 2024 | 4,810 | 4,930 | 4,810 | 4,850 | 4,850 | 7.541.976 |
| 05 abr 2024 | 4,910 | 4,910 | 4,760 | 4,770 | 4,770 | 1.406.500 |
| 03 abr 2024 | 4,850 | 4,910 | 4,810 | 4,900 | 4,900 | 8.831.402 |
| 02 abr 2024 | 4,850 | 4,870 | 4,800 | 4,850 | 4,850 | 14.185.000 |
| 28 mar 2024 | 4,800 | 4,800 | 4,720 | 4,770 | 4,770 | 6.325.114 |
| 27 mar 2024 | 4,860 | 4,880 | 4,750 | 4,810 | 4,810 | 6.004.500 |
| 26 mar 2024 | 4,840 | 4,900 | 4,820 | 4,860 | 4,860 | 3.655.000 |
| 25 mar 2024 | 4,790 | 4,900 | 4,780 | 4,840 | 4,840 | 6.762.000 |
| 22 mar 2024 | 4,870 | 4,870 | 4,770 | 4,790 | 4,790 | 4.730.934 |
| 21 mar 2024 | 4,860 | 4,930 | 4,850 | 4,870 | 4,870 | 4.156.344 |
| 20 mar 2024 | 4,860 | 4,890 | 4,820 | 4,840 | 4,840 | 4.649.000 |
| 19 mar 2024 | 4,910 | 4,950 | 4,830 | 4,830 | 4,830 | 6.111.700 |
| 18 mar 2024 | 4,870 | 4,990 | 4,860 | 4,930 | 4,930 | 12.109.500 |
| 15 mar 2024 | 4,860 | 4,890 | 4,780 | 4,860 | 4,860 | 6.509.500 |
| 14 mar 2024 | 4,840 | 4,960 | 4,840 | 4,850 | 4,850 | 7.910.551 |
| 13 mar 2024 | 4,930 | 4,940 | 4,830 | 4,840 | 4,840 | 6.011.500 |
| 12 mar 2024 | 4,940 | 4,980 | 4,890 | 4,930 | 4,930 | 4.627.416 |
| 11 mar 2024 | 4,950 | 5,030 | 4,910 | 4,940 | 4,940 | 8.738.000 |
| 08 mar 2024 | 4,790 | 4,940 | 4,770 | 4,940 | 4,940 | 15.177.500 |
| 07 mar 2024 | 4,770 | 4,860 | 4,740 | 4,740 | 4,740 | 7.609.277 |
| 06 mar 2024 | 4,730 | 4,770 | 4,730 | 4,760 | 4,760 | 5.919.500 |
| 05 mar 2024 | 4,790 | 4,830 | 4,720 | 4,720 | 4,720 | 6.122.500 |
| 04 mar 2024 | 4,850 | 4,870 | 4,770 | 4,770 | 4,770 | 3.732.000 |
| 01 mar 2024 | 4,820 | 4,860 | 4,790 | 4,850 | 4,850 | 3.483.500 |
| 29 feb 2024 | 4,810 | 4,840 | 4,780 | 4,820 | 4,820 | 4.942.695 |
| 28 feb 2024 | 4,870 | 4,950 | 4,740 | 4,760 | 4,760 | 14.082.000 |
| 27 feb 2024 | 4,870 | 4,880 | 4,820 | 4,870 | 4,870 | 3.753.500 |
| 26 feb 2024 | 4,930 | 4,940 | 4,820 | 4,870 | 4,870 | 6.075.700 |
| 23 feb 2024 | 4,890 | 4,960 | 4,860 | 4,930 | 4,930 | 9.837.954 |
| 22 feb 2024 | 4,840 | 4,890 | 4,800 | 4,890 | 4,890 | 6.300.000 |
| 21 feb 2024 | 4,710 | 4,920 | 4,710 | 4,840 | 4,840 | 16.043.500 |
| 20 feb 2024 | 4,710 | 4,750 | 4,680 | 4,710 | 4,710 | 6.683.500 |
| 19 feb 2024 | 4,690 | 4,710 | 4,650 | 4,680 | 4,680 | 10.959.581 |
| 16 feb 2024 | 4,550 | 4,710 | 4,550 | 4,700 | 4,700 | 2.239.500 |
| 15 feb 2024 | 4,550 | 4,600 | 4,470 | 4,600 | 4,600 | 3.288.119 |
| 14 feb 2024 | 4,500 | 4,600 | 4,450 | 4,580 | 4,580 | 2.076.500 |
| 09 feb 2024 | 4,570 | 4,580 | 4,450 | 4,580 | 4,580 | 1.556.720 |
| 08 feb 2024 | 4,560 | 4,620 | 4,540 | 4,600 | 4,600 | 7.342.000 |
| 07 feb 2024 | 4,590 | 4,650 | 4,540 | 4,540 | 4,540 | 8.324.320 |
| 06 feb 2024 | 4,440 | 4,590 | 4,390 | 4,590 | 4,590 | 11.325.000 |
| 05 feb 2024 | 4,520 | 4,520 | 4,400 | 4,410 | 4,410 | 8.847.500 |
| 02 feb 2024 | 4,530 | 4,650 | 4,400 | 4,520 | 4,520 | 14.378.000 |
| 01 feb 2024 | 4,580 | 4,590 | 4,460 | 4,500 | 4,500 | 9.363.400 |
| 31 ene 2024 | 4,700 | 4,730 | 4,520 | 4,550 | 4,550 | 17.233.040 |
| 30 ene 2024 | 4,740 | 4,840 | 4,670 | 4,700 | 4,700 | 18.895.000 |
| 29 ene 2024 | 4,700 | 4,960 | 4,690 | 4,730 | 4,730 | 31.106.085 |
| 26 ene 2024 | 4,670 | 4,750 | 4,610 | 4,650 | 4,650 | 14.736.005 |
| 25 ene 2024 | 4,410 | 4,720 | 4,400 | 4,680 | 4,680 | 34.594.700 |
| *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.