Mercados españoles abiertos en 8 hrs 24 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.155,81 +1.326,56 (+2,33%)
Guangzhou Rural Commercial Bank Co., Ltd. (1551.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:56PM HKT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,920 | 1,980 | 1,920 | 1,980 | 1,980 | 54.000 |
| 08 may 2024 | 1,930 | 1,930 | 1,900 | 1,900 | 1,900 | 158.000 |
| 07 may 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 15.000 |
| 06 may 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 1000 |
| 03 may 2024 | 1,490 | 1,720 | 1,530 | 1,720 | 1,720 | 4000 |
| 02 may 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
| 30 abr 2024 | 1,740 | 1,760 | 1,740 | 1,750 | 1,750 | 124.000 |
| 29 abr 2024 | 1,700 | 1,730 | 1,700 | 1,730 | 1,730 | 11.000 |
| 26 abr 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 36.000 |
| 25 abr 2024 | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 39.000 |
| 24 abr 2024 | 1,400 | 1,540 | 1,400 | 1,540 | 1,540 | 148.000 |
| 23 abr 2024 | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 54.000 |
| 22 abr 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
| 19 abr 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 40.000 |
| 18 abr 2024 | 1,600 | 1,650 | 1,600 | 1,650 | 1,650 | 197.000 |
| 17 abr 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 16 abr 2024 | 1,550 | 1,600 | 1,530 | 1,600 | 1,600 | 268.000 |
| 15 abr 2024 | 1,530 | 1,640 | 1,530 | 1,640 | 1,640 | 11.000 |
| 12 abr 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | - |
| 11 abr 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | - |
| 10 abr 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 09 abr 2024 | 1,510 | 1,510 | 1,500 | 1,510 | 1,510 | 24.000 |
| 08 abr 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 05 abr 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 03 abr 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 02 abr 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 32.000 |
| 28 mar 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 2500 |
| 27 mar 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 26 mar 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 25 mar 2024 | 1,650 | 1,710 | 1,650 | 1,710 | 1,710 | 46.000 |
| 22 mar 2024 | 1,660 | 1,660 | 1,660 | 1,650 | 1,650 | 50.000 |
| 21 mar 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 4000 |
| 20 mar 2024 | 1,590 | 1,590 | 1,550 | 1,550 | 1,550 | 681.000 |
| 19 mar 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 18 mar 2024 | 1,580 | 1,620 | 1,570 | 1,590 | 1,590 | 125.000 |
| 15 mar 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 134.000 |
| 14 mar 2024 | 1,420 | 1,420 | 1,410 | 1,410 | 1,410 | 91.000 |
| 13 mar 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 590.000 |
| 12 mar 2024 | 1,410 | 1,420 | 1,380 | 1,420 | 1,420 | 31.000 |
| 11 mar 2024 | 1,410 | 1,420 | 1,350 | 1,350 | 1,350 | 19.000 |
| 08 mar 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | - |
| 07 mar 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 41.000 |
| 06 mar 2024 | 1,400 | 1,400 | 1,400 | 1,410 | 1,410 | 30.000 |
| 05 mar 2024 | 1,450 | 1,460 | 1,400 | 1,400 | 1,400 | 69.000 |
| 04 mar 2024 | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | 2000 |
| 01 mar 2024 | 1,530 | 1,530 | 1,500 | 1,500 | 1,500 | 40.000 |
| 29 feb 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 15.000 |
| 28 feb 2024 | 1,570 | 1,570 | 1,570 | 1,560 | 1,560 | 1000 |
| 27 feb 2024 | 1,560 | 1,570 | 1,560 | 1,570 | 1,570 | 12.000 |
| 26 feb 2024 | 1,570 | 1,570 | 1,570 | 1,570 | 1,570 | 12.000 |
| 23 feb 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 22 feb 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 17.000 |
| 21 feb 2024 | 1,560 | 1,610 | 1,550 | 1,610 | 1,610 | 69.000 |
| 20 feb 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | 24.000 |
| 19 feb 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | 20.000 |
| 16 feb 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
| 15 feb 2024 | 1,640 | 1,640 | 1,640 | 1,640 | 1,640 | 4000 |
| 14 feb 2024 | 1,650 | 1,650 | 1,610 | 1,610 | 1,610 | 7000 |
| 09 feb 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 08 feb 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 07 feb 2024 | 1,650 | 1,650 | 1,600 | 1,610 | 1,610 | 9000 |
| 06 feb 2024 | 1,620 | 1,660 | 1,600 | 1,650 | 1,650 | 80.000 |
| 05 feb 2024 | 1,670 | 1,670 | 1,650 | 1,650 | 1,650 | 2000 |
| 02 feb 2024 | 1,700 | 1,750 | 1,690 | 1,730 | 1,730 | 29.000 |
| 01 feb 2024 | 1,750 | 1,770 | 1,670 | 1,770 | 1,770 | 140.000 |
| 31 ene 2024 | 1,690 | 1,770 | 1,650 | 1,770 | 1,770 | 84.000 |
| 30 ene 2024 | 1,720 | 1,780 | 1,710 | 1,780 | 1,780 | 27.000 |
| 29 ene 2024 | 1,780 | 1,780 | 1,710 | 1,780 | 1,780 | 13.000 |
| 26 ene 2024 | 1,700 | 1,790 | 1,700 | 1,790 | 1,790 | 55.000 |
| 25 ene 2024 | 1,770 | 1,800 | 1,770 | 1,800 | 1,800 | 11.000 |
| 24 ene 2024 | 1,740 | 1,800 | 1,730 | 1,780 | 1,780 | 60.000 |
| 23 ene 2024 | 1,810 | 1,810 | 1,810 | 1,800 | 1,800 | 10.000 |
| 22 ene 2024 | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | - |
| 19 ene 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 10.000 |
| 18 ene 2024 | 1,770 | 1,900 | 1,770 | 1,900 | 1,900 | 41.000 |
| 17 ene 2024 | 1,770 | 2,000 | 1,730 | 1,840 | 1,840 | 25.000 |
| 16 ene 2024 | 2,110 | 2,110 | 1,720 | 1,840 | 1,840 | 44.000 |
| 15 ene 2024 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | - |
| 12 ene 2024 | 1,700 | 2,030 | 1,670 | 2,030 | 2,030 | 100.000 |
| 11 ene 2024 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 21.000 |
| 10 ene 2024 | 1,800 | 1,820 | 1,700 | 1,770 | 1,770 | 153.000 |
| 09 ene 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 08 ene 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 05 ene 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 04 ene 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 03 ene 2024 | 1,890 | 1,970 | 1,880 | 1,970 | 1,970 | 52.000 |
| 02 ene 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 29 dic 2023 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 28 dic 2023 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 27 dic 2023 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 22 dic 2023 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 21 dic 2023 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 1000 |
| 20 dic 2023 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
| 19 dic 2023 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
| 18 dic 2023 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
| 15 dic 2023 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 2000 |
| 14 dic 2023 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
| 13 dic 2023 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
| 12 dic 2023 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
| 11 dic 2023 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | - |
| *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.