Mercados españoles cerrados en 3 hrs 45 min
IBEX 35
11.108,40 +76,10 (+0,69%) Euro Stoxx 50
4.944,01 +36,71 (+0,75%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,57 +0,33 (+0,39%) Oro
2.338,90 +7,70 (+0,33%) Bitcoin EUR
56.918,08 -2.999,37 (-5,01%)
China Resources Gas Group Limited (1193.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 | 27,500 | 28,000 | 27,000 | 27,950 | 27,950 | 2.687.254 |
| 21 jun 2024 | 28,550 | 28,700 | 27,400 | 27,500 | 27,500 | 4.917.300 |
| 20 jun 2024 | 28,400 | 29,200 | 28,050 | 28,800 | 28,800 | 3.091.237 |
| 19 jun 2024 | 26,650 | 28,500 | 26,650 | 28,250 | 28,250 | 3.646.066 |
| 18 jun 2024 | 27,300 | 27,750 | 26,650 | 26,850 | 26,850 | 4.731.450 |
| 17 jun 2024 | 29,250 | 29,400 | 27,300 | 27,450 | 27,450 | 6.425.373 |
| 14 jun 2024 | 27,800 | 29,550 | 27,650 | 29,250 | 29,250 | 8.568.328 |
| 13 jun 2024 | 27,850 | 28,200 | 27,000 | 28,100 | 28,100 | 3.008.472 |
| 12 jun 2024 | 27,500 | 27,850 | 27,000 | 27,150 | 27,150 | 3.710.134 |
| 11 jun 2024 | 28,200 | 28,350 | 27,050 | 27,550 | 27,550 | 4.626.467 |
| 07 jun 2024 | 28,200 | 28,700 | 27,900 | 28,550 | 28,550 | 6.883.746 |
| 06 jun 2024 | 27,800 | 28,350 | 27,450 | 28,200 | 28,200 | 4.930.470 |
| 05 jun 2024 | 27,300 | 28,000 | 26,950 | 27,800 | 27,800 | 8.086.300 |
| 04 jun 2024 | 27,350 | 27,600 | 26,150 | 27,200 | 27,200 | 3.131.856 |
| 03 jun 2024 | 27,150 | 27,650 | 26,600 | 26,850 | 26,850 | 6.060.295 |
| 31 may 2024 | 28,650 | 28,700 | 26,900 | 27,150 | 27,150 | 11.772.128 |
| 30 may 2024 | 27,950 | 28,950 | 27,800 | 28,350 | 28,350 | 9.424.864 |
| 29 may 2024 | 27,500 | 28,250 | 27,500 | 27,700 | 27,700 | 5.423.630 |
| 28 may 2024 | 27,350 | 28,150 | 27,350 | 27,850 | 27,850 | 7.062.600 |
| 28 may 2024 | 1.0069 Dividendo | |||||
| 27 may 2024 | 27,750 | 28,950 | 27,550 | 28,300 | 27,293 | 6.307.847 |
| 24 may 2024 | 27,800 | 28,300 | 27,400 | 27,750 | 26,763 | 4.291.968 |
| 23 may 2024 | 27,650 | 28,350 | 27,100 | 28,000 | 27,004 | 4.611.421 |
| 22 may 2024 | 27,850 | 28,600 | 27,250 | 27,900 | 26,907 | 4.385.434 |
| 21 may 2024 | 28,000 | 28,650 | 27,500 | 27,850 | 26,859 | 6.177.955 |
| 20 may 2024 | 27,100 | 28,550 | 26,700 | 28,150 | 27,148 | 10.002.313 |
| 17 may 2024 | 27,200 | 28,000 | 27,150 | 27,350 | 26,377 | 4.148.593 |
| 16 may 2024 | 27,300 | 27,600 | 26,900 | 27,500 | 26,522 | 12.442.987 |
| 14 may 2024 | 27,600 | 28,000 | 27,100 | 27,300 | 26,329 | 6.251.932 |
| 13 may 2024 | 27,250 | 27,950 | 27,000 | 27,450 | 26,473 | 3.570.745 |
| 10 may 2024 | 27,000 | 27,500 | 26,350 | 27,200 | 26,232 | 5.022.387 |
| 09 may 2024 | 25,700 | 26,650 | 25,600 | 26,500 | 25,557 | 4.512.118 |
| 08 may 2024 | 26,000 | 26,700 | 25,750 | 26,000 | 25,075 | 3.087.183 |
| 07 may 2024 | 26,050 | 26,650 | 25,800 | 26,200 | 25,268 | 3.759.000 |
| 06 may 2024 | 25,000 | 26,400 | 24,900 | 26,050 | 25,123 | 4.747.184 |
| 03 may 2024 | 24,850 | 25,300 | 24,800 | 24,900 | 24,014 | 1.246.969 |
| 02 may 2024 | 24,550 | 24,800 | 24,150 | 24,700 | 23,821 | 1.245.620 |
| 30 abr 2024 | 24,650 | 25,550 | 24,550 | 24,750 | 23,869 | 4.040.248 |
| 29 abr 2024 | 24,700 | 25,000 | 24,300 | 24,500 | 23,628 | 5.826.334 |
| 26 abr 2024 | 24,650 | 25,450 | 24,500 | 24,700 | 23,821 | 2.391.707 |
| 25 abr 2024 | 23,900 | 25,200 | 23,900 | 24,900 | 24,014 | 4.194.860 |
| 24 abr 2024 | 23,400 | 24,300 | 23,300 | 24,150 | 23,291 | 2.987.638 |
| 23 abr 2024 | 23,700 | 23,850 | 23,050 | 23,700 | 22,857 | 2.218.104 |
| 22 abr 2024 | 23,700 | 24,050 | 23,300 | 23,500 | 22,664 | 2.658.924 |
| 19 abr 2024 | 23,600 | 23,900 | 22,900 | 23,650 | 22,809 | 4.398.323 |
| 18 abr 2024 | 23,600 | 24,050 | 23,350 | 23,700 | 22,857 | 5.605.575 |
| 17 abr 2024 | 24,150 | 24,150 | 23,550 | 23,650 | 22,809 | 4.399.042 |
| 16 abr 2024 | 23,900 | 24,500 | 23,700 | 23,950 | 23,098 | 6.665.674 |
| 15 abr 2024 | 24,500 | 24,800 | 23,800 | 24,200 | 23,339 | 6.044.255 |
| 12 abr 2024 | 25,100 | 25,150 | 24,250 | 24,700 | 23,821 | 4.370.836 |
| 11 abr 2024 | 24,600 | 25,600 | 24,200 | 24,850 | 23,966 | 8.568.833 |
| 10 abr 2024 | 24,300 | 25,600 | 24,050 | 24,950 | 24,062 | 5.747.101 |
| 09 abr 2024 | 23,450 | 24,600 | 23,300 | 24,400 | 23,532 | 5.473.658 |
| 08 abr 2024 | 22,450 | 23,950 | 22,450 | 23,550 | 22,712 | 9.891.381 |
| 05 abr 2024 | 22,600 | 23,200 | 22,450 | 22,700 | 21,892 | 2.746.679 |
| 03 abr 2024 | 22,200 | 23,000 | 21,850 | 22,800 | 21,989 | 8.962.577 |
| 02 abr 2024 | 23,750 | 24,000 | 19,500 | 22,450 | 21,651 | 24.078.161 |
| 28 mar 2024 | 23,900 | 25,250 | 23,900 | 24,950 | 24,062 | 2.279.589 |
| 27 mar 2024 | 25,000 | 25,050 | 24,500 | 24,700 | 23,821 | 1.327.458 |
| 26 mar 2024 | 25,450 | 25,500 | 24,450 | 25,050 | 24,159 | 3.405.466 |
| 25 mar 2024 | 25,250 | 25,350 | 25,100 | 25,150 | 24,255 | 4.692.400 |
| 22 mar 2024 | 25,100 | 25,400 | 24,700 | 25,250 | 24,352 | 5.376.339 |
| 21 mar 2024 | 24,850 | 25,500 | 24,600 | 25,200 | 24,303 | 5.923.409 |
| 20 mar 2024 | 26,000 | 26,100 | 24,900 | 25,150 | 24,255 | 4.305.649 |
| 19 mar 2024 | 26,100 | 26,450 | 25,450 | 25,550 | 24,641 | 6.231.947 |
| 18 mar 2024 | 26,150 | 27,800 | 26,100 | 26,400 | 25,461 | 7.388.811 |
| 15 mar 2024 | 24,800 | 26,050 | 24,800 | 25,950 | 25,027 | 4.852.837 |
| 14 mar 2024 | 25,600 | 25,800 | 24,800 | 25,300 | 24,400 | 5.428.847 |
| 13 mar 2024 | 24,750 | 26,000 | 24,750 | 25,550 | 24,641 | 6.710.003 |
| 12 mar 2024 | 23,550 | 24,900 | 23,500 | 24,750 | 23,869 | 3.359.614 |
| 11 mar 2024 | 23,950 | 24,350 | 23,450 | 23,700 | 22,857 | 2.444.420 |
| 08 mar 2024 | 24,000 | 24,250 | 23,700 | 23,800 | 22,953 | 2.998.723 |
| 07 mar 2024 | 23,700 | 24,350 | 23,350 | 23,750 | 22,905 | 2.754.716 |
| 06 mar 2024 | 23,750 | 23,800 | 22,900 | 23,700 | 22,857 | 3.226.274 |
| 05 mar 2024 | 23,300 | 23,750 | 23,050 | 23,100 | 22,278 | 2.145.964 |
| 04 mar 2024 | 23,500 | 23,650 | 23,200 | 23,350 | 22,519 | 1.402.942 |
| 01 mar 2024 | 23,700 | 23,700 | 23,300 | 23,500 | 22,664 | 4.532.095 |
| 29 feb 2024 | 23,900 | 24,300 | 23,500 | 23,700 | 22,857 | 5.081.148 |
| 28 feb 2024 | 23,550 | 24,250 | 23,250 | 23,900 | 23,050 | 4.823.398 |
| 27 feb 2024 | 23,400 | 23,650 | 22,750 | 23,200 | 22,375 | 2.554.618 |
| 26 feb 2024 | 23,950 | 24,000 | 23,100 | 23,550 | 22,712 | 2.733.600 |
| 23 feb 2024 | 23,250 | 23,950 | 23,250 | 23,700 | 22,857 | 3.642.119 |
| 22 feb 2024 | 23,650 | 23,650 | 22,850 | 23,450 | 22,616 | 2.914.475 |
| 21 feb 2024 | 22,700 | 23,650 | 22,500 | 23,150 | 22,326 | 2.584.725 |
| 20 feb 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,133 | 5.827.380 |
| 19 feb 2024 | 22,350 | 22,400 | 21,900 | 22,250 | 21,458 | 2.586.522 |
| 16 feb 2024 | 21,550 | 22,750 | 21,450 | 22,350 | 21,555 | 3.622.920 |
| 15 feb 2024 | 21,000 | 21,450 | 21,000 | 21,250 | 20,494 | 1.440.725 |
| 14 feb 2024 | 21,650 | 21,650 | 21,050 | 21,250 | 20,494 | 4.220.538 |
| 09 feb 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,121 | - |
| 08 feb 2024 | 22,650 | 23,050 | 22,450 | 22,450 | 21,651 | 2.806.583 |
| 07 feb 2024 | 23,000 | 23,350 | 22,500 | 22,550 | 21,748 | 1.787.766 |
| 06 feb 2024 | 22,150 | 22,950 | 22,150 | 22,950 | 22,133 | 3.599.515 |
| 05 feb 2024 | 22,800 | 22,950 | 22,100 | 22,300 | 21,507 | 3.505.090 |
| 02 feb 2024 | 22,600 | 23,250 | 22,450 | 22,750 | 21,941 | 6.179.590 |
| 01 feb 2024 | 21,800 | 22,900 | 21,800 | 22,400 | 21,603 | 4.345.308 |
| 31 ene 2024 | 22,250 | 22,950 | 21,950 | 22,100 | 21,314 | 4.836.500 |
| 30 ene 2024 | 22,900 | 23,000 | 22,300 | 22,650 | 21,844 | 4.995.143 |
| 29 ene 2024 | 22,800 | 23,700 | 22,800 | 23,450 | 22,616 | 5.328.479 |
| 26 ene 2024 | 23,600 | 23,600 | 22,700 | 22,800 | 21,989 | 5.891.022 |
| *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.