Mercados españoles cerrados
S&P 500
5.463,98 -5,32 (-0,10%) Nasdaq
17.731,64 +13,99 (+0,08%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
85,14 +0,13 (+0,15%) Bitcoin EUR
56.849,78 -1.135,19 (-1,96%)
Fusen Pharmaceutical Company Limited (1652.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,080 | 1,150 | 1,010 | 1,040 | 1,040 | 211.000 |
| 25 jun 2024 | 1,100 | 1,100 | 1,000 | 1,090 | 1,090 | 11.000 |
| 24 jun 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | - |
| 21 jun 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
| 20 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 19 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 18 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 17 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 14 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 13 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 12 jun 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
| 11 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 07 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 06 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 05 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 04 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 03 jun 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 31 may 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
| 30 may 2024 | 1,030 | 1,200 | 1,030 | 1,200 | 1,200 | 16.000 |
| 29 may 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 10.000 |
| 28 may 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 10.000 |
| 27 may 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
| 24 may 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
| 23 may 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
| 22 may 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | - |
| 21 may 2024 | 1,190 | 1,190 | 1,140 | 1,150 | 1,150 | 107.000 |
| 20 may 2024 | 1,150 | 1,200 | 1,130 | 1,190 | 1,190 | 103.000 |
| 17 may 2024 | 0,860 | 1,100 | 0,860 | 1,100 | 1,100 | 134.000 |
| 16 may 2024 | 1,050 | 1,050 | 1,000 | 1,050 | 1,050 | 71.000 |
| 14 may 2024 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | - |
| 13 may 2024 | 0,900 | 0,950 | 0,850 | 0,950 | 0,950 | 161.000 |
| 10 may 2024 | 0,830 | 0,890 | 0,820 | 0,890 | 0,890 | 505.000 |
| 09 may 2024 | 0,850 | 0,860 | 0,820 | 0,860 | 0,860 | 117.000 |
| 08 may 2024 | 0,860 | 0,860 | 0,820 | 0,860 | 0,860 | 158.000 |
| 07 may 2024 | 0,860 | 0,860 | 0,860 | 0,860 | 0,860 | - |
| 06 may 2024 | 0,870 | 0,880 | 0,850 | 0,880 | 0,880 | 331.000 |
| 03 may 2024 | 0,870 | 0,880 | 0,820 | 0,880 | 0,880 | 520.000 |
| 02 may 2024 | 0,890 | 0,890 | 0,880 | 0,890 | 0,890 | 542.000 |
| 30 abr 2024 | 0,890 | 0,890 | 0,890 | 0,890 | 0,890 | - |
| 29 abr 2024 | 0,900 | 0,900 | 0,800 | 0,890 | 0,890 | 498.000 |
| 26 abr 2024 | 0,900 | 0,950 | 0,830 | 0,900 | 0,900 | 122.000 |
| 25 abr 2024 | 0,870 | 0,870 | 0,870 | 0,870 | 0,870 | - |
| 24 abr 2024 | 0,870 | 0,870 | 0,760 | 0,870 | 0,870 | 6000 |
| 23 abr 2024 | 0,870 | 0,870 | 0,870 | 0,870 | 0,870 | - |
| 22 abr 2024 | 0,850 | 0,880 | 0,760 | 0,870 | 0,870 | 1.448.000 |
| 19 abr 2024 | 0,850 | 0,850 | 0,850 | 0,850 | 0,850 | - |
| 18 abr 2024 | 0,890 | 0,850 | 0,810 | 0,850 | 0,850 | 241.000 |
| 17 abr 2024 | 0,850 | 0,900 | 0,810 | 0,850 | 0,850 | 1.949.000 |
| 16 abr 2024 | 0,850 | 1,000 | 0,790 | 0,850 | 0,850 | 1.940.000 |
| 15 abr 2024 | 0,970 | 0,970 | 0,850 | 0,850 | 0,850 | 111.000 |
| 12 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 11 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 10 abr 2024 | 0,940 | 0,950 | 0,900 | 0,900 | 0,900 | 23.000 |
| 09 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 08 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 05 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 03 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 02 abr 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 28 mar 2024 | 0,900 | 0,910 | 0,900 | 0,910 | 0,910 | 19.000 |
| 27 mar 2024 | 0,960 | 0,960 | 0,950 | 0,950 | 0,950 | 10.000 |
| 26 mar 2024 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4000 |
| 25 mar 2024 | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | - |
| 22 mar 2024 | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | - |
| 21 mar 2024 | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | - |
| 20 mar 2024 | 1,070 | 1,070 | 1,050 | 1,050 | 1,050 | 2000 |
| 19 mar 2024 | 1,090 | 1,090 | 1,030 | 1,030 | 1,030 | 31.000 |
| 18 mar 2024 | 1,030 | 1,100 | 1,030 | 1,100 | 1,100 | 14.000 |
| 15 mar 2024 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | - |
| 14 mar 2024 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | - |
| 13 mar 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 29.000 |
| 12 mar 2024 | 1,150 | 1,220 | 1,000 | 1,180 | 1,180 | 113.000 |
| 11 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
| 08 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
| 07 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
| 06 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
| 05 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
| 04 mar 2024 | 1,200 | 1,250 | 1,200 | 1,250 | 1,250 | 24.000 |
| 01 mar 2024 | 1,200 | 1,250 | 1,200 | 1,250 | 1,250 | 31.000 |
| 29 feb 2024 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | - |
| 28 feb 2024 | 1,250 | 1,260 | 1,250 | 1,250 | 1,250 | 4000 |
| 27 feb 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | - |
| 26 feb 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 2000 |
| 23 feb 2024 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | - |
| 22 feb 2024 | 1,240 | 1,280 | 1,230 | 1,280 | 1,280 | 37.000 |
| 21 feb 2024 | 1,250 | 1,280 | 1,250 | 1,280 | 1,280 | 7000 |
| 20 feb 2024 | 1,200 | 1,280 | 1,230 | 1,280 | 1,280 | 20.000 |
| 19 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 16 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 15 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 14 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 09 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 08 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 07 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | - |
| 06 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
| 05 feb 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
| 02 feb 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
| 01 feb 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
| 31 ene 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
| 30 ene 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
| 29 ene 2024 | 1,300 | 1,370 | 1,300 | 1,370 | 1,370 | 11.000 |
| *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.