Mercados españoles cerrados

iMotion Automotive Tech (1274.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
81,300+5,750 (+7,61%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202475,55081,30074,65081,30081,300397.200
27 jun 202475,60076,10074,75075,55075,550375.600
26 jun 202473,25075,60072,60075,60075,600440.300
25 jun 202473,00074,80071,05073,25073,250463.200
24 jun 202470,40072,95070,35072,75072,750448.300
21 jun 202464,20069,95064,20069,95069,950428.300
20 jun 202478,50081,70060,50064,20064,200684.700
19 jun 202477,95079,25076,90078,50078,500417.200
18 jun 202478,60080,80076,95077,90077,900484.200
17 jun 202475,20078,60074,35078,60078,600539.700
14 jun 202475,05075,75073,75075,20075,200507.100
13 jun 202475,20075,85073,25074,75074,750505.500
12 jun 202470,60079,35070,60074,75074,750558.500
11 jun 202469,70071,20067,90070,60070,600608.600
07 jun 202464,75071,75064,35069,70069,700513.500
06 jun 202464,10064,45060,60064,45064,450326.200
05 jun 202464,95066,35062,45064,25064,250465.500
04 jun 202465,35068,60063,05064,95064,950413.900
03 jun 202486,25086,25056,40063,05063,050309.100
31 may 202483,65085,80082,45085,80085,800259.500
30 may 202476,50083,30076,10083,20083,200295.700
29 may 202474,35076,50072,95076,50076,500278.500
28 may 202470,60074,35069,85074,35074,350292.400
27 may 202470,20070,90069,30070,15070,150185.400
24 may 202467,05071,30066,30070,20070,200257.600
23 may 202465,20067,50063,45067,05067,050218.500
22 may 202465,70066,20064,00064,95064,950263.300
21 may 202462,95065,85062,80065,15065,150213.900
20 may 202459,95062,95058,85062,95062,95064.700
17 may 202460,30064,00058,90058,95058,950206.900
16 may 202460,35060,50057,60059,50059,500103.300
14 may 202460,45061,10059,45059,60059,60093.700
13 may 202460,20061,60059,75060,45060,450172.000
10 may 202460,30061,20059,55060,40060,400102.300
09 may 202459,65061,35059,40060,30060,300187.500
08 may 202460,00061,15059,10060,00060,000243.300
07 may 202459,80061,95059,05060,00060,000276.200
06 may 202461,05061,85056,45059,70059,700295.500
03 may 202499,25099,35057,75060,00060,000509.300
02 may 2024112,000112,70097,60098,75098,750222.000
30 abr 2024112,600115,600110,000112,200112,200212.400
29 abr 2024109,500112,300108,400112,300112,300150.700
26 abr 2024109,000111,300106,900110,000110,000195.100
25 abr 2024106,900110,200105,500108,500108,500211.600
24 abr 2024102,600106,400102,600106,400106,40073.100
23 abr 2024101,600104,700100,100103,600103,600347.001
22 abr 202498,150103,50097,900101,500101,500589.600
19 abr 202498,50099,55096,90097,95097,950120.100
18 abr 202496,80099,15096,25098,50098,500189.700
17 abr 202494,75096,80093,65096,80096,800226.800
16 abr 202492,50094,35092,15094,30094,300191.300
15 abr 202490,40094,95089,40092,85092,850301.100
12 abr 202489,55091,65089,55089,85089,850154.300
11 abr 202488,55091,65088,55090,15090,150231.400
10 abr 202490,00090,35088,40089,20089,200159.200
09 abr 202488,35091,20087,95089,75089,750264.200
08 abr 202487,70089,65086,70088,35088,350255.200
05 abr 202485,35088,55085,25087,35087,350227.200
03 abr 202487,20088,35085,25086,10086,100228.300
02 abr 202491,00091,00087,55087,80087,800154.200
28 mar 202487,65092,00086,90091,70091,700460.900
27 mar 202486,25088,65085,10087,40087,400356.200
26 mar 202481,00086,35080,65085,95085,950557.000
25 mar 202477,60081,10077,55080,50080,500530.700
22 mar 202477,95079,85076,70077,90077,900624.000
21 mar 202473,65079,60073,65077,50077,500618.700
20 mar 202471,45073,50071,20073,35073,3501.767.000
19 mar 202465,45071,45065,00071,20071,2001.038.800
18 mar 202460,10065,85060,00065,15065,150640.000
15 mar 202460,50061,50060,00060,60060,600349.500
14 mar 202460,30061,40059,95060,45060,450305.700
13 mar 202459,20062,10058,90060,30060,300237.200
12 mar 202458,05060,60057,70059,50059,500159.600
11 mar 202455,70058,10055,45058,10058,10093.000
08 mar 202456,90057,90055,65056,15056,150102.700
07 mar 202454,90057,00054,85056,80056,800124.000
06 mar 202454,60056,75053,90055,20055,200142.800
05 mar 202454,65056,45053,70055,10055,100116.000
04 mar 202455,50056,90053,45055,45055,450148.700
01 mar 202463,85064,25055,25055,95055,950245.800
29 feb 202464,30065,40062,70063,40063,400238.300
28 feb 202462,80064,25062,65064,25064,250228.800
27 feb 202461,75063,05060,25062,70062,700359.200
26 feb 202461,45062,65060,25061,60061,600344.500
23 feb 202463,35063,35059,90061,30061,300368.300
22 feb 202462,70064,20061,20063,10063,100337.700
21 feb 202461,15063,05060,35062,60062,600222.400
20 feb 202459,50061,60059,15061,05061,050131.100
19 feb 202458,70059,30056,75059,25059,25042.300
16 feb 202458,85060,05056,15058,50058,500144.685
15 feb 202455,95059,15053,60058,65058,650167.000
14 feb 202451,55056,50051,55055,85055,850143.900
09 feb 202451,70051,70051,70051,70051,700-
08 feb 202450,55051,15050,10051,15051,15038.400
07 feb 202450,05051,00049,30050,40050,40036.200
06 feb 202448,95050,20047,75050,00050,00092.200
05 feb 202453,00053,55047,90048,75048,750105.400
02 feb 202454,30055,60052,00052,85052,850144.200
01 feb 202451,30054,15050,20054,15054,150211.200
31 ene 202451,00054,45050,90050,90050,900234.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...