Mercados españoles cerrados

BYD Company Limited (1211.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
236,200-1,400 (-0,59%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024237,000238,600234,200236,200236,2006.154.394
20 jun 2024238,600239,200235,800237,600237,6004.838.316
19 jun 2024236,800240,800236,400238,000238,0008.824.050
18 jun 2024233,000235,000229,600233,600233,6007.725.545
17 jun 2024228,000238,400226,600233,400233,4009.146.508
14 jun 2024230,000231,400225,600229,400229,4008.895.453
13 jun 2024226,600239,400226,600232,800232,80021.038.087
12 jun 2024225,000226,400219,600220,000220,00010.171.275
11 jun 2024220,000230,200218,400228,400228,4009.661.354
11 jun 20243.40609 Dividendo
07 jun 2024228,800230,800225,000228,000224,5945.496.326
06 jun 2024234,600235,400227,800229,200225,7766.258.955
05 jun 2024232,000237,800230,600233,400229,9138.528.515
04 jun 2024232,000235,000229,600230,800227,3526.339.218
03 jun 2024223,200235,600220,400230,600227,15514.123.618
31 may 2024224,000225,000219,000219,600216,31910.290.329
30 may 2024220,800223,200218,400219,400216,1228.460.807
29 may 2024205,200220,600205,200217,600214,34914.480.980
28 may 2024205,000208,800204,600206,600203,5143.778.536
27 may 2024208,000208,400204,200207,000203,9084.882.424
24 may 2024210,000211,200206,000208,000204,8935.325.708
23 may 2024212,200212,800210,200211,600208,4395.338.580
22 may 2024217,000219,400213,400214,200211,0005.770.752
21 may 2024224,800225,000216,400217,000213,7588.894.026
20 may 2024223,000229,600223,000227,000223,6094.994.563
17 may 2024221,800225,400221,000222,600219,2754.790.203
16 may 2024221,600223,600217,200221,800218,4877.236.841
14 may 2024222,600225,600222,600223,000219,6693.267.822
13 may 2024220,800224,200218,000222,600219,2754.190.859
10 may 2024225,600225,800220,200223,400220,0636.247.016
09 may 2024223,200226,200222,000225,800222,4273.047.572
08 may 2024227,400228,000222,600223,000219,6694.046.088
07 may 2024226,000228,400223,600227,400224,0033.869.332
06 may 2024225,000227,800222,000226,000222,6244.539.046
03 may 2024232,200233,200225,600226,400223,0187.015.014
02 may 2024217,200227,400217,200225,000221,63910.131.540
30 abr 2024220,000221,000214,800215,600212,3798.601.574
29 abr 2024217,000220,600215,800216,400213,16710.847.095
26 abr 2024206,200215,600206,000212,800209,62112.663.648
25 abr 2024201,000207,000200,400203,800200,7554.768.120
24 abr 2024198,000202,400196,000201,200198,1946.032.574
23 abr 2024201,600202,400195,200197,500194,5507.392.607
22 abr 2024200,600202,800198,700200,800197,8004.369.060
19 abr 2024204,600204,600197,300201,200198,1946.927.531
18 abr 2024201,400207,400200,400205,400202,3324.672.884
17 abr 2024205,200206,000202,000203,800200,7554.711.189
16 abr 2024205,600209,200203,400205,200202,1356.507.346
15 abr 2024206,800210,000206,800208,200205,0905.821.900
12 abr 2024210,600213,600210,200210,200207,0605.992.600
11 abr 2024207,000213,000207,000211,600208,4394.448.009
10 abr 2024210,000212,800209,000211,400208,2427.450.852
09 abr 2024204,800209,400203,800207,200204,1056.745.204
08 abr 2024196,000204,000195,300202,000198,9829.237.806
05 abr 2024198,000200,200195,300197,900194,9446.358.805
03 abr 2024202,000202,000196,300198,200195,2399.892.222
02 abr 2024201,600207,400201,400202,600199,5738.846.416
28 mar 2024199,200207,000193,800201,600198,58812.819.050
27 mar 2024211,600215,400200,000202,800199,77020.627.915
26 mar 2024214,000218,000211,600216,000212,7736.273.333
25 mar 2024214,000214,800210,000211,000207,8484.907.630
22 mar 2024216,400216,600211,800214,000210,8036.101.301
21 mar 2024216,800218,600214,200216,600213,3645.917.222
20 mar 2024214,200217,400213,200215,000211,7887.196.702
19 mar 2024215,200217,000212,000213,800210,6066.683.732
18 mar 2024210,200219,000210,200216,800213,5618.018.400
15 mar 2024210,000213,200205,800210,200207,0608.249.648
14 mar 2024209,400218,600209,200212,600209,42411.413.038
13 mar 2024212,000215,600208,800209,400206,27211.407.462
12 mar 2024200,400212,000198,800209,600206,46919.330.507
11 mar 2024188,600198,200188,600197,400194,45113.498.079
08 mar 2024188,000189,700186,600188,000185,1916.296.075
07 mar 2024193,500194,000187,100188,400185,5856.267.898
06 mar 2024191,700194,600189,100192,900190,0184.773.332
05 mar 2024189,500194,500186,700191,100188,2459.321.326
04 mar 2024196,900196,900190,800192,600189,7237.157.364
01 mar 2024193,000196,400190,500194,700191,7917.016.591
29 feb 2024190,000195,100188,400193,300190,4127.978.966
28 feb 2024199,800200,000191,900192,900190,01812.039.321
27 feb 2024191,200199,000190,400197,900194,94414.055.722
26 feb 2024187,400193,900186,500187,900185,09311.355.879
23 feb 2024185,100188,700182,500185,200182,4338.252.476
22 feb 2024186,200187,900184,100187,300184,5026.207.691
21 feb 2024181,200190,300179,500186,300183,5178.215.164
20 feb 2024186,400187,900179,000182,200179,4789.452.208
19 feb 2024190,000190,400184,800186,400183,6156.393.104
16 feb 2024184,600191,700184,600190,000187,1627.216.883
15 feb 2024183,000183,300178,200182,900180,1684.376.046
14 feb 2024183,500183,500179,400182,900180,1683.557.105
09 feb 2024183,800183,800178,300182,900180,1683.687.695
08 feb 2024185,000188,400183,800184,100181,3506.697.292
07 feb 2024184,200189,000181,700182,800180,0699.198.843
06 feb 2024171,700181,900170,700180,900178,19813.740.349
05 feb 2024170,000174,700167,800171,700169,1358.515.793
02 feb 2024177,600180,000168,600172,800170,21910.405.251
01 feb 2024174,300177,600172,600175,300172,6819.867.143
31 ene 2024174,900178,100172,500174,300171,69613.589.923
30 ene 2024184,500184,500173,400177,900175,24218.377.690
29 ene 2024190,200192,200182,200186,100183,32016.148.133
26 ene 2024195,000197,000188,500190,200187,35915.004.968
25 ene 2024199,400199,400192,100198,400195,43610.081.304
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...