Mercados españoles abiertos en 4 hrs 38 min

BYD Company Limited (1211.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
195,200-9,800 (-4,78%)
A partir del 10:07AM HKT. Mercado abierto.
Intervalo de fechas:
07 oct 2021 - 07 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 oct 2022200,000201,000193,400195,200195,2001.635.878
06 oct 2022209,600209,600201,400205,000205,0004.256.106
05 oct 2022210,000211,800204,600209,800209,80010.141.061
03 oct 2022189,900196,500188,400192,000192,0004.379.371
30 sept 2022198,900198,900188,800194,400194,4008.942.352
29 sept 2022208,600211,000199,100200,800200,8007.172.146
28 sept 2022211,600212,600203,200205,000205,0007.076.064
27 sept 2022211,000215,400209,200214,200214,2004.768.405
26 sept 2022208,200217,400207,200213,400213,4004.826.288
23 sept 2022213,000215,600209,200210,600210,6004.002.653
22 sept 2022212,000215,400206,800215,000215,0005.713.337
21 sept 2022221,000221,000215,800217,200217,2005.062.129
20 sept 2022218,800224,800218,800222,000222,0006.690.692
19 sept 2022216,000219,800214,400215,800215,8004.258.667
16 sept 2022213,800218,000212,200215,200215,2004.582.009
15 sept 2022220,200223,000215,200217,200217,2006.186.314
14 sept 2022222,600224,800217,000220,000220,0006.537.806
13 sept 2022225,200230,000223,800228,000228,0008.124.549
09 sept 2022218,600222,400216,200221,600221,6005.839.749
08 sept 2022223,000225,000214,400216,200216,2006.114.133
07 sept 2022217,000227,000213,600223,000223,00010.566.257
06 sept 2022217,600221,000215,000220,800220,8009.505.919
05 sept 2022215,200218,600212,800215,000215,00017.189.712
02 sept 2022230,000232,600224,600228,400228,40012.077.423
01 sept 2022241,200241,600229,800232,600232,60016.134.399
31 ago 2022242,000245,000229,000242,200242,20027.995.798
30 ago 2022269,800270,800259,400263,000263,0008.038.003
29 ago 2022261,800265,400257,800264,200264,2006.048.588
26 ago 2022263,400268,400260,400265,000265,0008.436.218
25 ago 2022262,000262,800255,200262,200262,20010.948.241
24 ago 2022270,000272,200257,000258,800258,80012.423.667
23 ago 2022277,400279,000270,400273,000273,0005.147.918
22 ago 2022276,400281,800271,000278,000278,0005.599.573
19 ago 2022281,000284,600276,000279,400279,4007.138.482
18 ago 2022288,400288,600282,000283,400283,4004.630.508
17 ago 2022284,200289,000280,400288,800288,8004.748.874
16 ago 2022285,000288,800282,200284,800284,8003.711.068
15 ago 2022286,800291,600284,400286,000286,0002.822.185
12 ago 2022286,200287,600283,600286,800286,8002.437.130
11 ago 2022284,400286,200280,000286,000286,0003.745.238
10 ago 2022289,800289,800275,000279,600279,6007.340.748
09 ago 2022292,800295,400288,400289,800289,8003.201.974
08 ago 2022290,600292,800286,400292,400292,4002.797.531
05 ago 2022297,800298,600288,000291,400291,4004.181.190
04 ago 2022295,600298,400291,600295,000295,0005.861.519
03 ago 2022289,000295,000285,400287,800287,8004.541.203
02 ago 2022291,800292,000281,800287,000287,0006.315.666
01 ago 2022288,000298,800283,000295,800295,8006.849.027
29 jul 2022290,200292,800281,000285,600285,6004.739.704
28 jul 2022286,000292,800286,000289,200289,2003.646.871
27 jul 2022284,400288,000282,600288,000288,0003.335.721
26 jul 2022284,600290,000281,600289,000289,0003.809.418
25 jul 2022281,600285,400275,600283,800283,8005.019.935
22 jul 2022287,400294,000283,400285,400285,4005.863.975
21 jul 2022287,800288,000281,600284,400284,4004.815.865
20 jul 2022292,600295,000286,400288,000288,0004.831.041
19 jul 2022292,200292,200284,600290,000290,0005.374.495
18 jul 2022298,000298,600285,400293,800293,8006.233.443
15 jul 2022296,000302,000289,000294,200294,20021.313.583
14 jul 2022270,000284,200267,600283,000283,00013.401.051
13 jul 2022274,000274,200261,000268,200268,20017.024.949
12 jul 2022290,800294,800265,000270,200270,20035.611.524
11 jul 2022316,600318,000299,600306,800306,8009.856.374
08 jul 2022330,000330,000318,000320,800320,8005.248.334
07 jul 2022314,400325,000310,600325,000325,0007.636.188
06 jul 2022316,600318,600310,000317,400317,4006.565.397
05 jul 2022319,000321,000309,400313,600313,6005.608.299
04 jul 2022309,200316,400307,000315,800315,8004.952.357
30 jun 2022314,000320,200308,400314,000314,0007.749.814
29 jun 2022326,600327,200310,000315,000315,00012.721.493
28 jun 2022316,000333,000315,000331,400331,40011.753.721
27 jun 2022315,000320,800314,000318,000318,0008.232.609
24 jun 2022311,000316,800308,400310,200310,2008.076.367
23 jun 2022299,200315,400299,200310,000310,0009.801.995
22 jun 2022302,000304,800296,600296,600296,6005.195.661
21 jun 2022300,600301,200295,000299,600299,6003.864.772
20 jun 2022295,200303,600290,000301,200301,2006.787.364
17 jun 2022287,600300,200286,400293,000293,00011.368.832
16 jun 2022300,000303,000287,800290,800290,80010.260.821
15 jun 2022305,600309,000295,000295,800295,80012.302.547
14 jun 2022300,600305,000290,000303,800303,80012.529.202
13 jun 2022308,200321,800307,000308,200308,20011.536.118
13 jun 20220.12345 Dividendo
10 jun 2022295,400319,400294,000315,800315,67713.262.842
09 jun 2022311,400311,400296,000300,000299,8837.890.550
08 jun 2022300,400305,800297,600302,000301,8829.244.871
07 jun 2022298,800300,000290,600293,800293,6856.857.491
06 jun 2022288,000301,000287,000300,600300,48313.037.432
02 jun 2022280,600286,000278,600284,400284,2895.222.444
01 jun 2022280,000285,400277,400282,600282,4906.467.719
31 may 2022275,000280,000271,000280,000279,8919.385.764
30 may 2022273,800276,800269,200275,000274,89310.012.914
27 may 2022270,800273,400264,400268,600268,4956.722.254
26 may 2022264,000265,000256,600263,800263,6975.339.319
25 may 2022254,400264,400252,200261,200261,0987.207.442
24 may 2022267,000269,400252,200254,800254,70014.440.531
23 may 2022270,000274,800265,200270,400270,2947.477.856
20 may 2022265,000271,600261,200268,600268,4958.913.253
19 may 2022253,400263,000252,600259,600259,4996.489.844
18 may 2022254,000262,800252,000260,200260,0987.910.301
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...