Mercados españoles abiertos en 8 hrs 59 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.408,39 -39,28 (-0,12%) Dólar/Euro
1,0999 +0,0040 (+0,36%) Petróleo Brent
81,68 0,00 (0,00%) Bitcoin EUR
34.450,60 +725,56 (+2,15%)
BYD Company Limited (1211.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 222,200 | 222,200 | 217,600 | 219,000 | 219,000 | 9.832.354 |
| 27 nov 2023 | 228,600 | 228,600 | 215,200 | 222,200 | 222,200 | 12.565.040 |
| 24 nov 2023 | 240,000 | 240,400 | 226,800 | 228,400 | 228,400 | 13.474.447 |
| 23 nov 2023 | 243,600 | 243,600 | 238,600 | 241,800 | 241,800 | 4.355.291 |
| 22 nov 2023 | 242,200 | 242,800 | 238,400 | 240,000 | 240,000 | 4.528.894 |
| 21 nov 2023 | 246,000 | 247,800 | 242,000 | 242,200 | 242,200 | 4.215.804 |
| 20 nov 2023 | 243,400 | 245,400 | 241,600 | 244,400 | 244,400 | 4.402.268 |
| 17 nov 2023 | 250,000 | 250,000 | 243,400 | 244,200 | 244,200 | 4.399.060 |
| 16 nov 2023 | 250,800 | 253,600 | 247,800 | 251,200 | 251,200 | 5.646.681 |
| 15 nov 2023 | 248,000 | 250,600 | 247,200 | 250,400 | 250,400 | 8.854.235 |
| 14 nov 2023 | 244,000 | 245,400 | 242,800 | 243,000 | 243,000 | 4.103.120 |
| 13 nov 2023 | 243,000 | 243,200 | 237,000 | 242,200 | 242,200 | 3.807.431 |
| 10 nov 2023 | 241,200 | 243,800 | 241,000 | 241,200 | 241,200 | 3.558.800 |
| 09 nov 2023 | 246,000 | 248,800 | 244,400 | 246,000 | 246,000 | 3.518.713 |
| 08 nov 2023 | 248,000 | 248,600 | 245,000 | 245,800 | 245,800 | 3.966.978 |
| 07 nov 2023 | 249,200 | 252,400 | 247,200 | 248,000 | 248,000 | 5.018.293 |
| 06 nov 2023 | 247,000 | 249,400 | 245,600 | 249,200 | 249,200 | 9.369.657 |
| 03 nov 2023 | 235,000 | 243,200 | 232,800 | 241,000 | 241,000 | 7.368.291 |
| 02 nov 2023 | 237,000 | 237,600 | 230,400 | 232,000 | 232,000 | 6.069.300 |
| 01 nov 2023 | 237,400 | 237,800 | 232,000 | 233,200 | 233,200 | 6.819.035 |
| 31 oct 2023 | 246,200 | 247,000 | 235,400 | 237,400 | 237,400 | 8.504.936 |
| 30 oct 2023 | 241,000 | 246,600 | 241,000 | 246,200 | 246,200 | 5.279.316 |
| 27 oct 2023 | 244,600 | 247,600 | 241,600 | 245,800 | 245,800 | 6.498.351 |
| 26 oct 2023 | 240,000 | 244,800 | 238,800 | 242,400 | 242,400 | 5.782.581 |
| 25 oct 2023 | 244,600 | 246,800 | 239,200 | 241,400 | 241,400 | 5.798.952 |
| 24 oct 2023 | 244,400 | 245,000 | 238,200 | 238,600 | 238,600 | 7.100.902 |
| 20 oct 2023 | 245,000 | 247,600 | 242,800 | 244,400 | 244,400 | 5.420.571 |
| 19 oct 2023 | 257,200 | 257,200 | 246,800 | 248,000 | 248,000 | 9.909.335 |
| 18 oct 2023 | 251,800 | 260,800 | 247,800 | 257,400 | 257,400 | 18.312.804 |
| 17 oct 2023 | 241,400 | 242,400 | 239,000 | 240,800 | 240,800 | 3.454.486 |
| 16 oct 2023 | 245,000 | 245,400 | 239,400 | 240,400 | 240,400 | 5.462.436 |
| 13 oct 2023 | 246,600 | 246,600 | 243,000 | 243,400 | 243,400 | 3.344.904 |
| 12 oct 2023 | 245,200 | 250,800 | 242,800 | 248,600 | 248,600 | 7.298.267 |
| 11 oct 2023 | 243,800 | 245,000 | 240,600 | 241,200 | 241,200 | 7.983.958 |
| 10 oct 2023 | 236,200 | 240,200 | 235,400 | 236,600 | 236,600 | 5.640.191 |
| 09 oct 2023 | 233,800 | 239,800 | 233,800 | 235,000 | 235,000 | 4.045.050 |
| 06 oct 2023 | 232,600 | 235,600 | 232,600 | 233,800 | 233,800 | 2.639.420 |
| 05 oct 2023 | 232,000 | 234,800 | 231,200 | 232,200 | 232,200 | 3.506.006 |
| 04 oct 2023 | 236,000 | 236,000 | 229,200 | 231,000 | 231,000 | 6.170.264 |
| 03 oct 2023 | 240,400 | 240,400 | 233,200 | 238,600 | 238,600 | 5.315.529 |
| 29 sept 2023 | 235,600 | 244,000 | 235,600 | 242,000 | 242,000 | 3.901.812 |
| 28 sept 2023 | 238,000 | 239,200 | 234,200 | 235,000 | 235,000 | 4.271.746 |
| 27 sept 2023 | 241,000 | 241,800 | 236,400 | 237,400 | 237,400 | 5.321.547 |
| 26 sept 2023 | 247,800 | 248,000 | 236,600 | 239,200 | 239,200 | 9.497.333 |
| 25 sept 2023 | 249,200 | 253,000 | 247,800 | 247,800 | 247,800 | 5.378.704 |
| 22 sept 2023 | 238,400 | 248,800 | 238,200 | 248,200 | 248,200 | 5.877.679 |
| 21 sept 2023 | 242,600 | 244,000 | 237,400 | 240,400 | 240,400 | 5.955.312 |
| 20 sept 2023 | 244,800 | 246,400 | 243,200 | 244,400 | 244,400 | 3.021.926 |
| 19 sept 2023 | 246,200 | 247,000 | 243,000 | 246,600 | 246,600 | 3.089.650 |
| 18 sept 2023 | 248,000 | 253,400 | 246,400 | 247,000 | 247,000 | 4.972.384 |
| 15 sept 2023 | 243,000 | 249,800 | 241,600 | 247,400 | 247,400 | 6.866.133 |
| 14 sept 2023 | 246,200 | 247,800 | 238,400 | 244,800 | 244,800 | 8.217.191 |
| 13 sept 2023 | 258,000 | 258,000 | 246,400 | 247,800 | 247,800 | 7.899.959 |
| 12 sept 2023 | 250,000 | 257,600 | 247,200 | 254,800 | 254,800 | 9.590.134 |
| 11 sept 2023 | 242,800 | 249,800 | 239,400 | 247,800 | 247,800 | 6.144.832 |
| 07 sept 2023 | 249,000 | 249,400 | 247,000 | 247,200 | 247,200 | 3.266.827 |
| 06 sept 2023 | 250,000 | 251,400 | 248,000 | 249,200 | 249,200 | 4.467.113 |
| 05 sept 2023 | 253,400 | 253,400 | 246,200 | 247,600 | 247,600 | 5.743.579 |
| 04 sept 2023 | 251,000 | 254,600 | 247,800 | 253,400 | 253,400 | 10.803.058 |
| 31 ago 2023 | 248,800 | 250,200 | 244,400 | 245,800 | 245,800 | 11.622.913 |
| 30 ago 2023 | 244,400 | 248,600 | 243,000 | 244,800 | 244,800 | 13.776.851 |
| 29 ago 2023 | 228,800 | 240,000 | 228,000 | 237,800 | 237,800 | 13.031.287 |
| 28 ago 2023 | 232,800 | 236,000 | 224,000 | 225,200 | 225,200 | 7.540.685 |
| 25 ago 2023 | 225,800 | 225,800 | 222,400 | 223,600 | 223,600 | 4.789.523 |
| 24 ago 2023 | 220,800 | 228,800 | 220,800 | 225,800 | 225,800 | 6.887.058 |
| 23 ago 2023 | 220,800 | 222,200 | 216,400 | 220,200 | 220,200 | 6.202.754 |
| 22 ago 2023 | 220,200 | 222,400 | 214,600 | 220,800 | 220,800 | 8.536.582 |
| 21 ago 2023 | 223,000 | 223,600 | 217,200 | 218,600 | 218,600 | 9.384.447 |
| 18 ago 2023 | 231,000 | 233,400 | 224,600 | 225,200 | 225,200 | 9.091.096 |
| 17 ago 2023 | 227,200 | 236,600 | 222,400 | 234,000 | 234,000 | 9.747.126 |
| 16 ago 2023 | 231,400 | 232,400 | 229,000 | 230,400 | 230,400 | 8.964.982 |
| 15 ago 2023 | 235,000 | 236,400 | 229,400 | 235,400 | 235,400 | 8.781.549 |
| 14 ago 2023 | 249,800 | 250,400 | 232,200 | 238,600 | 238,600 | 18.900.002 |
| 11 ago 2023 | 258,800 | 259,000 | 253,600 | 254,400 | 254,400 | 5.295.889 |
| 10 ago 2023 | 257,000 | 260,800 | 256,600 | 259,400 | 259,400 | 2.926.309 |
| 09 ago 2023 | 257,000 | 259,000 | 252,000 | 259,000 | 259,000 | 6.899.338 |
| 08 ago 2023 | 266,000 | 268,200 | 258,400 | 259,600 | 259,600 | 7.712.784 |
| 07 ago 2023 | 268,600 | 271,400 | 266,200 | 270,200 | 270,200 | 5.229.263 |
| 04 ago 2023 | 270,800 | 272,600 | 267,400 | 268,200 | 268,200 | 4.003.923 |
| 03 ago 2023 | 272,000 | 273,800 | 268,000 | 269,800 | 269,800 | 4.670.988 |
| 02 ago 2023 | 273,200 | 279,600 | 268,200 | 269,000 | 269,000 | 6.548.164 |
| 01 ago 2023 | 276,600 | 280,600 | 273,800 | 274,800 | 274,800 | 5.990.075 |
| 31 jul 2023 | 275,200 | 279,400 | 274,200 | 275,600 | 275,600 | 10.106.450 |
| 28 jul 2023 | 266,000 | 272,000 | 263,400 | 271,200 | 271,200 | 9.602.569 |
| 27 jul 2023 | 270,000 | 270,000 | 265,600 | 266,400 | 266,400 | 9.063.786 |
| 26 jul 2023 | 265,400 | 266,200 | 262,000 | 265,800 | 265,800 | 4.481.124 |
| 25 jul 2023 | 266,000 | 269,400 | 264,200 | 266,200 | 266,200 | 9.002.121 |
| 24 jul 2023 | 267,000 | 267,000 | 258,400 | 260,400 | 260,400 | 5.160.079 |
| 21 jul 2023 | 267,800 | 267,800 | 262,400 | 267,000 | 267,000 | 7.040.946 |
| 20 jul 2023 | 267,400 | 269,400 | 265,000 | 266,800 | 266,800 | 8.071.924 |
| 19 jul 2023 | 266,000 | 266,200 | 261,200 | 265,200 | 265,200 | 5.563.495 |
| 18 jul 2023 | 264,600 | 268,600 | 259,200 | 265,000 | 265,000 | 7.140.463 |
| 14 jul 2023 | 263,800 | 264,600 | 259,400 | 262,600 | 262,600 | 3.984.357 |
| 13 jul 2023 | 264,600 | 265,400 | 258,400 | 264,000 | 264,000 | 4.964.442 |
| 12 jul 2023 | 266,600 | 267,800 | 260,200 | 261,200 | 261,200 | 5.086.582 |
| 11 jul 2023 | 258,600 | 265,000 | 258,000 | 264,000 | 264,000 | 5.526.401 |
| 10 jul 2023 | 259,600 | 260,600 | 253,000 | 256,800 | 256,800 | 6.686.630 |
| 07 jul 2023 | 261,600 | 261,600 | 254,000 | 254,600 | 254,600 | 5.605.213 |
| 06 jul 2023 | 262,200 | 267,000 | 260,600 | 262,400 | 262,400 | 6.811.367 |
| 05 jul 2023 | 265,400 | 267,000 | 259,400 | 262,200 | 262,200 | 4.509.185 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.