Mercados españoles abiertos en 4 hrs 42 min

BYD Company Limited (1211.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
214,400+2,400 (+1,13%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021212,600217,200207,200214,400214,40010.816.830
11 jun 20210.148 Dividendo
10 jun 2021199,200217,000199,100212,000211,85215.520.018
10 jun 20210.148 Dividendo
09 jun 2021203,000204,200196,200199,500199,2139.016.285
08 jun 2021192,400202,800191,400201,600201,31018.708.954
07 jun 2021194,000194,500189,100189,700189,42713.728.398
04 jun 2021186,700196,500185,200191,900191,62425.010.855
03 jun 2021193,000193,700187,300189,700189,4277.221.905
02 jun 2021193,000195,500188,500193,000192,7229.733.972
01 jun 2021181,000191,500179,500190,900190,62513.872.695
31 may 2021178,800180,000172,000180,000179,7416.767.561
28 may 2021178,800182,000176,800177,700177,4449.482.735
27 may 2021177,100178,700173,700176,500176,24610.214.359
26 may 2021172,800176,600172,100175,400175,1487.648.957
25 may 2021169,000171,400166,400171,300171,0537.752.085
24 may 2021168,500172,800164,000167,600167,35913.622.026
21 may 2021163,500166,200161,100163,900163,6647.806.363
20 may 2021157,000163,600157,000160,900160,66817.179.303
18 may 2021155,200155,300148,400151,300151,0828.302.507
17 may 2021146,300155,700144,100152,900152,68013.431.771
14 may 2021140,000145,200138,400143,800143,5936.857.930
13 may 2021146,300146,300141,200141,200140,9977.145.838
12 may 2021142,200152,800140,500148,900148,68613.430.643
11 may 2021141,600145,400138,600142,000141,79610.368.507
10 may 2021146,500148,700143,700146,200145,9907.247.942
07 may 2021150,700151,900144,300145,000144,79114.445.426
06 may 2021159,000159,000150,800153,800153,5798.233.314
05 may 2021156,300159,400154,500157,100156,8742.872.372
04 may 2021156,800159,700153,000159,500159,2704.848.750
03 may 2021160,800161,100156,600156,800156,5746.136.901
30 abr 2021166,400166,400159,000160,300160,06911.361.787
29 abr 2021171,100173,500166,100168,800168,55714.066.906
28 abr 2021178,600178,600173,400174,400174,1495.794.068
27 abr 2021178,000178,800175,500177,500177,2446.859.103
26 abr 2021181,000181,900176,100177,100176,8456.850.920
23 abr 2021178,700180,900176,000180,500180,2405.779.874
22 abr 2021179,900180,900175,500177,500177,2446.247.969
21 abr 2021181,000181,200176,600177,800177,5445.923.103
20 abr 2021184,600184,800178,000183,000182,7375.969.345
19 abr 2021176,000185,700174,100184,600184,33413.841.837
16 abr 2021175,000176,800169,200176,200175,9467.465.413
15 abr 2021178,600178,600171,300175,000174,7486.225.719
14 abr 2021173,000179,600172,500178,300178,04313.616.194
13 abr 2021170,400174,500168,000168,300168,0584.843.710
12 abr 2021176,400176,500167,400170,400170,1555.928.132
09 abr 2021180,900180,900173,800175,100174,8485.354.145
08 abr 2021178,000180,900176,400178,000177,7447.268.401
07 abr 2021180,700183,300176,100177,800177,54410.257.817
01 abr 2021168,300179,200168,100177,500177,24417.451.065
31 mar 2021172,000175,000164,100164,900164,66313.769.352
30 mar 2021171,000171,000158,000170,400170,15518.710.551
29 mar 2021173,700175,000169,000171,100170,8548.125.882
26 mar 2021169,600179,000169,200177,000176,7459.809.754
25 mar 2021160,800169,800157,000168,000167,75811.864.130
24 mar 2021178,000179,600166,000168,200167,95815.899.700
23 mar 2021188,300188,800178,300180,600180,3409.752.020
22 mar 2021183,800191,000183,800187,100186,8316.599.718
19 mar 2021188,600188,600181,200184,800184,53410.532.668
18 mar 2021194,000197,000191,500192,000191,7246.456.711
17 mar 2021189,000192,600185,100190,500190,2265.848.234
16 mar 2021188,600193,700187,200191,000190,7256.555.190
15 mar 2021191,100194,800181,200185,600185,3338.732.061
12 mar 2021201,600203,000190,000191,100190,82512.029.597
11 mar 2021188,000196,100185,000196,100195,8188.602.919
10 mar 2021193,000193,500185,000185,700185,43316.649.480
09 mar 2021175,000184,900163,500176,500176,24622.616.678
08 mar 2021196,200197,800174,200175,100174,84825.095.044
05 mar 2021183,600204,000183,600195,000194,71917.216.600
04 mar 2021206,800207,600196,900197,000196,71615.876.095
03 mar 2021214,400214,400205,000214,400214,0919.768.279
02 mar 2021224,000225,000208,600214,600214,29115.277.243
01 mar 2021204,000213,800199,200213,000212,69317.259.630
26 feb 2021203,000208,000195,300197,200196,91628.544.243
25 feb 2021222,800222,800210,200216,200215,88915.797.202
24 feb 2021224,800231,000202,800212,200211,89531.962.182
23 feb 2021231,000234,800218,200225,600225,27524.566.371
22 feb 2021253,000253,600238,000239,400239,05511.906.441
19 feb 2021250,000251,200238,000249,000248,64216.814.076
18 feb 2021267,400269,400253,800253,800253,43516.025.221
17 feb 2021267,000267,600261,200265,400265,0188.026.165
16 feb 2021268,000272,000263,600269,600269,2127.370.471
11 feb 2021264,800264,800264,800264,800264,419-
10 feb 2021263,800268,800259,200267,000266,6168.943.667
09 feb 2021253,000261,200249,200260,000259,6268.953.222
08 feb 2021252,000253,400243,600250,000249,6406.919.363
05 feb 2021258,800259,600245,000249,600249,24111.886.337
04 feb 2021262,200263,600246,600255,000254,63318.891.546
03 feb 2021270,000270,400258,000267,000266,61617.205.551
02 feb 2021255,000266,800251,200262,200261,82328.609.837
01 feb 2021239,400245,800237,600245,000244,64713.583.080
29 ene 2021245,200247,200231,000237,400237,05819.790.674
28 ene 2021242,600250,000235,400236,000235,66024.112.973
27 ene 2021263,000264,000242,200254,000253,63421.157.668
26 ene 2021272,800275,800257,200261,400261,02423.390.469
25 ene 2021257,600278,400257,000278,400277,99932.626.933
22 ene 2021252,000256,200245,400254,600254,23419.547.306
21 ene 2021244,000260,600236,000248,400248,04269.108.485
20 ene 2021239,600249,600239,000244,000243,64913.471.437
19 ene 2021239,600240,800230,600234,000233,66310.639.519
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...