Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.517,29 +616,32 (+1,08%)
MMG Limited (1208.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,950 | 3,000 | 2,860 | 2,980 | 2,980 | 41.939.270 |
| 27 jun 2024 | 3,090 | 3,090 | 2,860 | 2,910 | 2,910 | 37.776.500 |
| 26 jun 2024 | 3,140 | 3,140 | 3,050 | 3,080 | 3,080 | 35.992.819 |
| 25 jun 2024 | 3,150 | 3,160 | 3,100 | 3,140 | 3,140 | 48.503.254 |
| 24 jun 2024 | 3,130 | 3,150 | 3,030 | 3,100 | 3,100 | 40.013.791 |
| 21 jun 2024 | 3,210 | 3,240 | 3,150 | 3,200 | 3,200 | 56.766.713 |
| 20 jun 2024 | 3,090 | 3,300 | 3,070 | 3,150 | 3,150 | 62.148.516 |
| 19 jun 2024 | 2,980 | 3,120 | 2,960 | 3,090 | 3,090 | 48.246.570 |
| 18 jun 2024 | 2,950 | 2,980 | 2,880 | 2,920 | 2,920 | 30.080.020 |
| 17 jun 2024 | 2,940 | 2,970 | 2,890 | 2,970 | 2,970 | 31.020.005 |
| 14 jun 2024 | 2,960 | 3,000 | 2,880 | 2,980 | 2,980 | 41.723.201 |
| 13 jun 2024 | 3,010 | 3,030 | 2,940 | 2,990 | 2,990 | 29.950.608 |
| 12 jun 2024 | 2,970 | 3,070 | 2,920 | 3,010 | 3,010 | 38.151.966 |
| 11 jun 2024 | 3,090 | 3,090 | 2,940 | 3,030 | 3,030 | 51.088.575 |
| 07 jun 2024 | 3,106 | 3,219 | 3,068 | 3,106 | 3,106 | 49.641.811 |
| 06 jun 2024 | 3,040 | 3,143 | 3,040 | 3,096 | 3,096 | 59.482.424 |
| 05 jun 2024 | 3,096 | 3,106 | 2,927 | 3,012 | 3,012 | 98.983.938 |
| 04 jun 2024 | 3,294 | 3,379 | 3,040 | 3,134 | 3,134 | 249.692.025 |
| 03 jun 2024 | 3,595 | 3,595 | 3,595 | 3,595 | 3,595 | - |
| 31 may 2024 | 3,940 | 3,940 | 3,780 | 3,820 | 3,820 | 241.309.854 |
| 30 may 2024 | 4,260 | 4,260 | 3,890 | 3,900 | 3,900 | 45.868.901 |
| 29 may 2024 | 4,180 | 4,310 | 4,160 | 4,230 | 4,230 | 26.085.659 |
| 28 may 2024 | 4,170 | 4,330 | 4,110 | 4,180 | 4,180 | 27.722.828 |
| 27 may 2024 | 3,940 | 4,220 | 3,940 | 4,210 | 4,210 | 25.506.552 |
| 24 may 2024 | 3,850 | 3,960 | 3,830 | 3,940 | 3,940 | 30.465.589 |
| 23 may 2024 | 3,930 | 3,950 | 3,820 | 3,880 | 3,880 | 47.978.258 |
| 22 may 2024 | 4,320 | 4,320 | 4,050 | 4,080 | 4,080 | 23.043.200 |
| 21 may 2024 | 4,400 | 4,510 | 4,170 | 4,250 | 4,250 | 50.922.868 |
| 20 may 2024 | 4,320 | 4,460 | 4,260 | 4,370 | 4,370 | 91.603.122 |
| 17 may 2024 | 4,000 | 4,100 | 3,960 | 4,070 | 4,070 | 47.097.983 |
| 16 may 2024 | 3,970 | 4,120 | 3,900 | 3,960 | 3,960 | 90.880.345 |
| 14 may 2024 | 3,800 | 3,960 | 3,700 | 3,790 | 3,790 | 47.963.331 |
| 13 may 2024 | 3,590 | 3,780 | 3,560 | 3,780 | 3,780 | 34.719.200 |
| 10 may 2024 | 3,790 | 3,790 | 3,540 | 3,640 | 3,640 | 41.556.317 |
| 09 may 2024 | 3,580 | 3,670 | 3,550 | 3,670 | 3,670 | 21.025.870 |
| 08 may 2024 | 3,720 | 3,720 | 3,540 | 3,590 | 3,590 | 30.086.800 |
| 07 may 2024 | 3,750 | 3,830 | 3,650 | 3,720 | 3,720 | 33.160.500 |
| 06 may 2024 | 3,610 | 3,710 | 3,530 | 3,690 | 3,690 | 35.081.921 |
| 03 may 2024 | 3,700 | 3,750 | 3,590 | 3,680 | 3,680 | 17.019.000 |
| 02 may 2024 | 3,550 | 3,670 | 3,550 | 3,650 | 3,650 | 22.193.375 |
| 30 abr 2024 | 3,650 | 3,780 | 3,550 | 3,580 | 3,580 | 89.382.210 |
| 29 abr 2024 | 3,740 | 3,740 | 3,510 | 3,580 | 3,580 | 45.586.800 |
| 26 abr 2024 | 3,540 | 3,720 | 3,490 | 3,710 | 3,710 | 66.985.180 |
| 25 abr 2024 | 3,510 | 3,560 | 3,400 | 3,510 | 3,510 | 58.482.000 |
| 24 abr 2024 | 3,550 | 3,670 | 3,460 | 3,560 | 3,560 | 52.576.000 |
| 23 abr 2024 | 3,740 | 3,740 | 3,470 | 3,510 | 3,510 | 82.739.309 |
| 22 abr 2024 | 4,000 | 4,100 | 3,680 | 3,720 | 3,720 | 62.103.400 |
| 19 abr 2024 | 3,970 | 4,160 | 3,810 | 3,910 | 3,910 | 44.996.204 |
| 18 abr 2024 | 3,780 | 3,950 | 3,650 | 3,930 | 3,930 | 60.227.200 |
| 17 abr 2024 | 3,750 | 3,780 | 3,630 | 3,730 | 3,730 | 34.604.000 |
| 16 abr 2024 | 3,830 | 3,900 | 3,700 | 3,730 | 3,730 | 53.486.000 |
| 15 abr 2024 | 3,850 | 3,850 | 3,580 | 3,800 | 3,800 | 35.486.700 |
| 12 abr 2024 | 3,840 | 3,960 | 3,780 | 3,840 | 3,840 | 70.118.090 |
| 11 abr 2024 | 3,850 | 4,000 | 3,760 | 3,920 | 3,920 | 77.568.830 |
| 10 abr 2024 | 3,830 | 3,980 | 3,800 | 3,850 | 3,850 | 57.062.727 |
| 09 abr 2024 | 3,800 | 3,890 | 3,690 | 3,800 | 3,800 | 52.927.200 |
| 08 abr 2024 | 3,840 | 4,010 | 3,750 | 3,860 | 3,860 | 59.402.970 |
| 05 abr 2024 | 3,680 | 3,890 | 3,540 | 3,840 | 3,840 | 51.479.751 |
| 03 abr 2024 | 3,230 | 3,640 | 3,230 | 3,610 | 3,610 | 87.924.668 |
| 02 abr 2024 | 3,250 | 3,300 | 3,160 | 3,240 | 3,240 | 42.749.600 |
| 28 mar 2024 | 3,000 | 3,130 | 2,950 | 3,070 | 3,070 | 21.261.624 |
| 27 mar 2024 | 3,040 | 3,060 | 2,960 | 3,020 | 3,020 | 18.545.281 |
| 26 mar 2024 | 3,110 | 3,130 | 2,950 | 3,030 | 3,030 | 25.593.384 |
| 25 mar 2024 | 3,060 | 3,250 | 3,060 | 3,110 | 3,110 | 37.884.489 |
| 22 mar 2024 | 3,180 | 3,190 | 2,910 | 3,050 | 3,050 | 57.867.300 |
| 21 mar 2024 | 3,280 | 3,280 | 3,190 | 3,240 | 3,240 | 29.350.927 |
| 20 mar 2024 | 3,100 | 3,190 | 3,050 | 3,150 | 3,150 | 27.554.000 |
| 19 mar 2024 | 3,170 | 3,300 | 3,090 | 3,140 | 3,140 | 39.813.732 |
| 18 mar 2024 | 3,100 | 3,330 | 3,100 | 3,210 | 3,210 | 65.270.892 |
| 15 mar 2024 | 2,970 | 3,160 | 2,900 | 3,100 | 3,100 | 66.177.448 |
| 14 mar 2024 | 2,990 | 3,200 | 2,860 | 2,970 | 2,970 | 91.019.023 |
| 13 mar 2024 | 2,700 | 2,820 | 2,700 | 2,760 | 2,760 | 22.736.890 |
| 12 mar 2024 | 2,840 | 2,900 | 2,680 | 2,700 | 2,700 | 45.080.700 |
| 11 mar 2024 | 2,680 | 2,900 | 2,660 | 2,830 | 2,830 | 59.441.232 |
| 08 mar 2024 | 2,650 | 2,670 | 2,580 | 2,590 | 2,590 | 36.424.000 |
| 07 mar 2024 | 2,280 | 2,670 | 2,280 | 2,580 | 2,580 | 91.432.000 |
| 06 mar 2024 | 2,220 | 2,310 | 2,180 | 2,250 | 2,250 | 20.195.200 |
| 05 mar 2024 | 2,180 | 2,220 | 2,160 | 2,200 | 2,200 | 10.210.230 |
| 04 mar 2024 | 2,240 | 2,240 | 2,170 | 2,180 | 2,180 | 6.764.000 |
| 01 mar 2024 | 2,100 | 2,200 | 2,090 | 2,200 | 2,200 | 11.156.000 |
| 29 feb 2024 | 2,120 | 2,170 | 2,100 | 2,100 | 2,100 | 11.651.800 |
| 28 feb 2024 | 2,180 | 2,200 | 2,090 | 2,110 | 2,110 | 9.614.000 |
| 27 feb 2024 | 2,180 | 2,210 | 2,140 | 2,190 | 2,190 | 10.136.000 |
| 26 feb 2024 | 2,100 | 2,210 | 2,080 | 2,200 | 2,200 | 34.113.800 |
| 23 feb 2024 | 2,060 | 2,120 | 2,050 | 2,080 | 2,080 | 10.938.100 |
| 22 feb 2024 | 2,040 | 2,070 | 1,990 | 2,060 | 2,060 | 11.566.000 |
| 21 feb 2024 | 1,980 | 2,100 | 1,960 | 2,040 | 2,040 | 20.221.071 |
| 20 feb 2024 | 1,990 | 2,000 | 1,930 | 1,980 | 1,980 | 7.580.000 |
| 19 feb 2024 | 1,930 | 1,990 | 1,900 | 1,970 | 1,970 | 7.692.000 |
| 16 feb 2024 | 1,800 | 1,930 | 1,770 | 1,930 | 1,930 | 7.308.000 |
| 15 feb 2024 | 1,800 | 1,830 | 1,750 | 1,790 | 1,790 | 11.544.000 |
| 14 feb 2024 | 1,880 | 1,880 | 1,780 | 1,820 | 1,820 | 6.980.000 |
| 09 feb 2024 | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | - |
| 08 feb 2024 | 1,940 | 1,970 | 1,920 | 1,940 | 1,940 | 5.830.500 |
| 07 feb 2024 | 1,940 | 1,970 | 1,890 | 1,940 | 1,940 | 9.957.600 |
| 06 feb 2024 | 1,830 | 1,930 | 1,800 | 1,920 | 1,920 | 15.854.004 |
| 05 feb 2024 | 1,960 | 1,960 | 1,810 | 1,830 | 1,830 | 21.684.710 |
| 02 feb 2024 | 2,000 | 2,010 | 1,910 | 1,930 | 1,930 | 22.146.200 |
| 01 feb 2024 | 1,990 | 2,010 | 1,950 | 2,000 | 2,000 | 9.797.300 |
| 31 ene 2024 | 2,010 | 2,040 | 1,940 | 1,990 | 1,990 | 13.770.500 |
| *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.