Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.091,65 -182,40 (-0,48%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%)
Agricultural Bank of China Limited (1288.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,550 | 3,580 | 3,500 | 3,510 | 3,510 | 207.448.328 |
| 29 abr 2024 | 3,510 | 3,590 | 3,450 | 3,570 | 3,570 | 130.620.870 |
| 26 abr 2024 | 3,550 | 3,580 | 3,500 | 3,510 | 3,510 | 112.081.825 |
| 25 abr 2024 | 3,540 | 3,590 | 3,530 | 3,550 | 3,550 | 94.614.310 |
| 24 abr 2024 | 3,500 | 3,550 | 3,490 | 3,540 | 3,540 | 115.234.301 |
| 23 abr 2024 | 3,490 | 3,520 | 3,480 | 3,500 | 3,500 | 120.428.648 |
| 22 abr 2024 | 3,490 | 3,520 | 3,470 | 3,490 | 3,490 | 117.787.238 |
| 19 abr 2024 | 3,410 | 3,490 | 3,410 | 3,480 | 3,480 | 177.779.910 |
| 18 abr 2024 | 3,390 | 3,480 | 3,380 | 3,430 | 3,430 | 132.217.093 |
| 17 abr 2024 | 3,330 | 3,400 | 3,310 | 3,390 | 3,390 | 92.634.574 |
| 16 abr 2024 | 3,330 | 3,380 | 3,310 | 3,330 | 3,330 | 114.381.252 |
| 15 abr 2024 | 3,300 | 3,400 | 3,300 | 3,360 | 3,360 | 136.703.633 |
| 12 abr 2024 | 3,390 | 3,400 | 3,320 | 3,330 | 3,330 | 116.152.800 |
| 11 abr 2024 | 3,390 | 3,410 | 3,370 | 3,390 | 3,390 | 93.850.111 |
| 10 abr 2024 | 3,400 | 3,430 | 3,380 | 3,410 | 3,410 | 79.388.602 |
| 09 abr 2024 | 3,420 | 3,430 | 3,380 | 3,380 | 3,380 | 70.526.440 |
| 08 abr 2024 | 3,360 | 3,440 | 3,360 | 3,400 | 3,400 | 125.526.545 |
| 05 abr 2024 | 3,360 | 3,410 | 3,310 | 3,380 | 3,380 | 83.975.356 |
| 03 abr 2024 | 3,370 | 3,380 | 3,350 | 3,370 | 3,370 | 77.206.953 |
| 02 abr 2024 | 3,340 | 3,420 | 3,330 | 3,370 | 3,370 | 160.151.232 |
| 28 mar 2024 | 3,310 | 3,330 | 3,230 | 3,300 | 3,300 | 144.685.448 |
| 27 mar 2024 | 3,280 | 3,350 | 3,260 | 3,310 | 3,310 | 141.876.121 |
| 26 mar 2024 | 3,280 | 3,330 | 3,270 | 3,310 | 3,310 | 92.312.438 |
| 25 mar 2024 | 3,280 | 3,320 | 3,250 | 3,260 | 3,260 | 84.355.348 |
| 22 mar 2024 | 3,300 | 3,330 | 3,250 | 3,300 | 3,300 | 131.873.865 |
| 21 mar 2024 | 3,240 | 3,330 | 3,240 | 3,310 | 3,310 | 128.108.844 |
| 20 mar 2024 | 3,230 | 3,260 | 3,210 | 3,220 | 3,220 | 58.668.904 |
| 19 mar 2024 | 3,210 | 3,240 | 3,180 | 3,200 | 3,200 | 59.899.365 |
| 18 mar 2024 | 3,220 | 3,280 | 3,210 | 3,230 | 3,230 | 102.339.717 |
| 15 mar 2024 | 3,220 | 3,250 | 3,200 | 3,220 | 3,220 | 163.468.623 |
| 14 mar 2024 | 3,250 | 3,280 | 3,220 | 3,240 | 3,240 | 112.704.488 |
| 13 mar 2024 | 3,270 | 3,300 | 3,250 | 3,250 | 3,250 | 144.400.608 |
| 12 mar 2024 | 3,270 | 3,300 | 3,250 | 3,290 | 3,290 | 107.366.582 |
| 11 mar 2024 | 3,280 | 3,310 | 3,260 | 3,280 | 3,280 | 69.394.732 |
| 08 mar 2024 | 3,260 | 3,300 | 3,250 | 3,280 | 3,280 | 99.894.237 |
| 07 mar 2024 | 3,250 | 3,290 | 3,230 | 3,260 | 3,260 | 86.647.914 |
| 06 mar 2024 | 3,250 | 3,280 | 3,230 | 3,240 | 3,240 | 89.422.960 |
| 05 mar 2024 | 3,190 | 3,290 | 3,180 | 3,250 | 3,250 | 147.185.849 |
| 04 mar 2024 | 3,250 | 3,250 | 3,190 | 3,230 | 3,230 | 123.233.903 |
| 01 mar 2024 | 3,210 | 3,280 | 3,190 | 3,230 | 3,230 | 127.258.545 |
| 29 feb 2024 | 3,190 | 3,240 | 3,180 | 3,220 | 3,220 | 162.363.233 |
| 28 feb 2024 | 3,230 | 3,240 | 3,180 | 3,200 | 3,200 | 90.918.422 |
| 27 feb 2024 | 3,230 | 3,250 | 3,190 | 3,240 | 3,240 | 140.816.782 |
| 26 feb 2024 | 3,300 | 3,320 | 3,200 | 3,230 | 3,230 | 157.919.042 |
| 23 feb 2024 | 3,290 | 3,360 | 3,290 | 3,310 | 3,310 | 139.315.856 |
| 22 feb 2024 | 3,240 | 3,300 | 3,240 | 3,300 | 3,300 | 136.809.114 |
| 21 feb 2024 | 3,200 | 3,300 | 3,190 | 3,260 | 3,260 | 179.123.717 |
| 20 feb 2024 | 3,160 | 3,220 | 3,160 | 3,210 | 3,210 | 168.393.546 |
| 19 feb 2024 | 3,120 | 3,180 | 3,100 | 3,160 | 3,160 | 127.879.637 |
| 16 feb 2024 | 3,120 | 3,150 | 3,100 | 3,130 | 3,130 | 81.030.902 |
| 15 feb 2024 | 3,080 | 3,120 | 3,060 | 3,110 | 3,110 | 46.763.591 |
| 14 feb 2024 | 3,040 | 3,120 | 3,000 | 3,100 | 3,100 | 47.958.062 |
| 09 feb 2024 | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | - |
| 08 feb 2024 | 3,120 | 3,130 | 3,070 | 3,080 | 3,080 | 70.022.619 |
| 07 feb 2024 | 3,130 | 3,170 | 3,100 | 3,130 | 3,130 | 176.765.555 |
| 06 feb 2024 | 3,040 | 3,140 | 3,020 | 3,130 | 3,130 | 213.617.797 |
| 05 feb 2024 | 3,040 | 3,050 | 3,000 | 3,030 | 3,030 | 114.166.256 |
| 02 feb 2024 | 3,010 | 3,050 | 3,000 | 3,050 | 3,050 | 141.080.301 |
| 01 feb 2024 | 3,010 | 3,050 | 2,980 | 3,010 | 3,010 | 146.956.741 |
| 31 ene 2024 | 3,030 | 3,050 | 2,980 | 3,020 | 3,020 | 154.180.780 |
| 30 ene 2024 | 3,040 | 3,050 | 3,010 | 3,030 | 3,030 | 92.084.768 |
| 29 ene 2024 | 3,020 | 3,080 | 3,020 | 3,070 | 3,070 | 131.770.384 |
| 26 ene 2024 | 3,040 | 3,070 | 3,000 | 3,020 | 3,020 | 121.505.300 |
| 25 ene 2024 | 2,980 | 3,060 | 2,970 | 3,040 | 3,040 | 151.422.546 |
| 24 ene 2024 | 2,870 | 3,000 | 2,870 | 2,980 | 2,980 | 136.912.118 |
| 23 ene 2024 | 2,820 | 2,900 | 2,790 | 2,860 | 2,860 | 139.215.688 |
| 22 ene 2024 | 2,870 | 2,880 | 2,790 | 2,820 | 2,820 | 111.103.077 |
| 19 ene 2024 | 2,860 | 2,910 | 2,850 | 2,870 | 2,870 | 97.851.881 |
| 18 ene 2024 | 2,870 | 2,890 | 2,850 | 2,860 | 2,860 | 110.118.912 |
| 17 ene 2024 | 2,910 | 2,920 | 2,840 | 2,870 | 2,870 | 139.168.633 |
| 16 ene 2024 | 2,960 | 2,970 | 2,920 | 2,930 | 2,930 | 68.403.150 |
| 15 ene 2024 | 2,940 | 2,940 | 2,940 | 2,940 | 2,940 | - |
| 12 ene 2024 | 2,960 | 2,970 | 2,940 | 2,950 | 2,950 | 77.460.930 |
| 11 ene 2024 | 2,950 | 2,990 | 2,930 | 2,970 | 2,970 | 74.977.638 |
| 10 ene 2024 | 3,000 | 3,020 | 2,920 | 2,960 | 2,960 | 133.158.611 |
| 09 ene 2024 | 3,000 | 3,030 | 2,960 | 3,020 | 3,020 | 100.150.110 |
| 08 ene 2024 | 3,020 | 3,050 | 2,980 | 3,000 | 3,000 | 99.951.706 |
| 05 ene 2024 | 3,040 | 3,080 | 3,000 | 3,020 | 3,020 | 168.696.271 |
| 04 ene 2024 | 3,030 | 3,050 | 3,010 | 3,040 | 3,040 | 67.653.120 |
| 03 ene 2024 | 2,990 | 3,020 | 2,980 | 3,020 | 3,020 | 69.293.179 |
| 02 ene 2024 | 3,020 | 3,020 | 2,980 | 3,000 | 3,000 | 62.364.166 |
| 29 dic 2023 | 3,000 | 3,010 | 2,980 | 3,010 | 3,010 | 49.861.153 |
| 28 dic 2023 | 2,960 | 3,000 | 2,950 | 3,000 | 3,000 | 48.143.827 |
| 27 dic 2023 | 2,930 | 2,990 | 2,910 | 2,960 | 2,960 | 106.239.931 |
| 22 dic 2023 | 2,920 | 2,950 | 2,900 | 2,930 | 2,930 | 73.348.840 |
| 21 dic 2023 | 2,860 | 2,920 | 2,860 | 2,920 | 2,920 | 50.211.146 |
| 20 dic 2023 | 2,920 | 2,930 | 2,860 | 2,870 | 2,870 | 76.946.922 |
| 19 dic 2023 | 2,900 | 2,930 | 2,880 | 2,910 | 2,910 | 36.911.092 |
| 18 dic 2023 | 2,900 | 2,920 | 2,880 | 2,900 | 2,900 | 59.463.189 |
| 15 dic 2023 | 2,890 | 2,950 | 2,880 | 2,920 | 2,920 | 197.784.873 |
| 14 dic 2023 | 2,880 | 2,910 | 2,850 | 2,870 | 2,870 | 58.662.059 |
| 13 dic 2023 | 2,870 | 2,880 | 2,850 | 2,870 | 2,870 | 59.083.062 |
| 12 dic 2023 | 2,800 | 2,870 | 2,770 | 2,870 | 2,870 | 78.289.790 |
| 11 dic 2023 | 2,820 | 2,820 | 2,730 | 2,790 | 2,790 | 98.820.046 |
| 08 dic 2023 | 2,820 | 2,830 | 2,800 | 2,830 | 2,830 | 55.053.636 |
| 07 dic 2023 | 2,800 | 2,820 | 2,770 | 2,800 | 2,800 | 73.733.991 |
| 06 dic 2023 | 2,810 | 2,840 | 2,780 | 2,820 | 2,820 | 77.021.346 |
| 05 dic 2023 | 2,820 | 2,850 | 2,780 | 2,810 | 2,810 | 80.797.039 |
| 04 dic 2023 | 2,860 | 2,870 | 2,830 | 2,830 | 2,830 | 73.674.428 |
| 01 dic 2023 | 2,870 | 2,910 | 2,840 | 2,840 | 2,840 | 84.596.787 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.