Mercados españoles abiertos en 7 hrs 47 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0778 +0,0006 (+0,05%) Petróleo Brent
82,56 -0,23 (-0,28%) Bitcoin EUR
56.982,54 +425,44 (+0,75%)
Sisram Medical Ltd (1696.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,110 | 4,240 | 4,000 | 4,240 | 4,240 | 1.047.600 |
| 09 may 2024 | 3,720 | 4,030 | 3,720 | 4,020 | 4,020 | 1.094.400 |
| 08 may 2024 | 3,880 | 3,940 | 3,720 | 3,730 | 3,730 | 614.000 |
| 07 may 2024 | 3,890 | 3,970 | 3,890 | 3,930 | 3,930 | 513.200 |
| 06 may 2024 | 4,000 | 4,150 | 3,960 | 3,960 | 3,960 | 543.035 |
| 03 may 2024 | 4,100 | 4,100 | 3,920 | 3,960 | 3,960 | 700.400 |
| 02 may 2024 | 3,700 | 4,070 | 3,700 | 3,950 | 3,950 | 1.188.400 |
| 30 abr 2024 | 3,650 | 3,760 | 3,580 | 3,680 | 3,680 | 824.800 |
| 29 abr 2024 | 3,550 | 3,820 | 3,540 | 3,700 | 3,700 | 1.796.007 |
| 26 abr 2024 | 3,080 | 3,560 | 3,080 | 3,540 | 3,540 | 1.493.200 |
| 25 abr 2024 | 3,210 | 3,390 | 3,160 | 3,280 | 3,280 | 684.400 |
| 24 abr 2024 | 3,030 | 3,350 | 3,030 | 3,240 | 3,240 | 613.600 |
| 23 abr 2024 | 3,000 | 3,290 | 3,000 | 3,250 | 3,250 | 529.200 |
| 22 abr 2024 | 3,070 | 3,290 | 3,050 | 3,150 | 3,150 | 440.000 |
| 19 abr 2024 | 3,260 | 3,260 | 2,960 | 3,120 | 3,120 | 954.800 |
| 18 abr 2024 | 3,420 | 3,420 | 3,220 | 3,220 | 3,220 | 510.800 |
| 17 abr 2024 | 3,430 | 3,430 | 3,190 | 3,430 | 3,430 | 983.600 |
| 16 abr 2024 | 3,600 | 3,600 | 3,360 | 3,420 | 3,420 | 190.400 |
| 15 abr 2024 | 3,450 | 3,600 | 3,410 | 3,600 | 3,600 | 206.400 |
| 12 abr 2024 | 3,500 | 3,520 | 3,450 | 3,470 | 3,470 | 210.000 |
| 11 abr 2024 | 3,530 | 3,550 | 3,420 | 3,470 | 3,470 | 650.000 |
| 10 abr 2024 | 3,590 | 3,610 | 3,510 | 3,520 | 3,520 | 343.320 |
| 09 abr 2024 | 3,480 | 3,550 | 3,400 | 3,540 | 3,540 | 512.800 |
| 08 abr 2024 | 3,520 | 3,670 | 3,390 | 3,430 | 3,430 | 435.600 |
| 05 abr 2024 | 3,660 | 3,660 | 3,400 | 3,400 | 3,400 | 413.200 |
| 03 abr 2024 | 3,550 | 3,600 | 3,500 | 3,510 | 3,510 | 184.400 |
| 02 abr 2024 | 3,830 | 3,830 | 3,550 | 3,560 | 3,560 | 327.600 |
| 28 mar 2024 | 3,500 | 3,670 | 3,500 | 3,530 | 3,530 | 562.000 |
| 27 mar 2024 | 3,540 | 3,630 | 3,540 | 3,550 | 3,550 | 547.600 |
| 26 mar 2024 | 3,520 | 3,860 | 3,490 | 3,610 | 3,610 | 1.891.400 |
| 25 mar 2024 | 3,620 | 3,640 | 3,460 | 3,510 | 3,510 | 1.370.200 |
| 22 mar 2024 | 4,050 | 4,050 | 3,600 | 3,610 | 3,610 | 2.786.400 |
| 21 mar 2024 | 4,110 | 4,310 | 3,920 | 4,050 | 4,050 | 2.108.000 |
| 20 mar 2024 | 3,910 | 4,020 | 3,840 | 4,020 | 4,020 | 453.600 |
| 19 mar 2024 | 3,960 | 4,020 | 3,940 | 3,940 | 3,940 | 180.001 |
| 18 mar 2024 | 3,980 | 4,050 | 3,920 | 4,000 | 4,000 | 294.742 |
| 15 mar 2024 | 4,070 | 4,070 | 3,890 | 4,000 | 4,000 | 179.600 |
| 14 mar 2024 | 4,130 | 4,130 | 4,000 | 4,080 | 4,080 | 171.663 |
| 13 mar 2024 | 4,010 | 4,120 | 3,950 | 4,070 | 4,070 | 246.000 |
| 12 mar 2024 | 3,850 | 4,070 | 3,850 | 4,000 | 4,000 | 592.800 |
| 11 mar 2024 | 3,840 | 3,940 | 3,820 | 3,940 | 3,940 | 252.000 |
| 08 mar 2024 | 3,790 | 3,840 | 3,750 | 3,800 | 3,800 | 110.800 |
| 07 mar 2024 | 3,920 | 3,950 | 3,700 | 3,750 | 3,750 | 307.600 |
| 06 mar 2024 | 3,720 | 3,810 | 3,710 | 3,810 | 3,810 | 391.400 |
| 05 mar 2024 | 3,880 | 3,920 | 3,710 | 3,760 | 3,760 | 675.765 |
| 04 mar 2024 | 4,050 | 4,050 | 3,910 | 4,030 | 4,030 | 745.600 |
| 01 mar 2024 | 4,100 | 4,130 | 4,030 | 4,050 | 4,050 | 401.200 |
| 29 feb 2024 | 4,060 | 4,180 | 4,060 | 4,120 | 4,120 | 546.400 |
| 28 feb 2024 | 4,180 | 4,270 | 4,070 | 4,130 | 4,130 | 329.600 |
| 27 feb 2024 | 4,210 | 4,210 | 4,060 | 4,180 | 4,180 | 288.290 |
| 26 feb 2024 | 4,240 | 4,250 | 4,110 | 4,180 | 4,180 | 330.800 |
| 23 feb 2024 | 4,280 | 4,280 | 4,150 | 4,240 | 4,240 | 466.000 |
| 22 feb 2024 | 4,030 | 4,260 | 3,940 | 4,210 | 4,210 | 1.492.400 |
| 21 feb 2024 | 4,000 | 4,310 | 3,980 | 4,150 | 4,150 | 846.400 |
| 20 feb 2024 | 4,070 | 4,130 | 3,920 | 4,030 | 4,030 | 598.800 |
| 19 feb 2024 | 4,130 | 4,130 | 3,950 | 3,960 | 3,960 | 479.200 |
| 16 feb 2024 | 4,000 | 4,180 | 3,900 | 4,180 | 4,180 | 785.600 |
| 15 feb 2024 | 3,980 | 4,010 | 3,900 | 3,910 | 3,910 | 372.400 |
| 14 feb 2024 | 4,000 | 4,060 | 3,880 | 3,990 | 3,990 | 210.400 |
| 09 feb 2024 | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | - |
| 08 feb 2024 | 3,940 | 4,240 | 3,940 | 4,130 | 4,130 | 185.609 |
| 07 feb 2024 | 4,190 | 4,200 | 3,940 | 4,030 | 4,030 | 558.800 |
| 06 feb 2024 | 3,950 | 4,140 | 3,860 | 4,040 | 4,040 | 435.613 |
| 05 feb 2024 | 3,950 | 3,960 | 3,710 | 3,890 | 3,890 | 610.800 |
| 02 feb 2024 | 4,000 | 4,060 | 3,810 | 3,850 | 3,850 | 601.200 |
| 01 feb 2024 | 4,040 | 4,110 | 3,920 | 4,000 | 4,000 | 477.600 |
| 31 ene 2024 | 4,070 | 4,160 | 3,930 | 3,990 | 3,990 | 1.296.195 |
| 30 ene 2024 | 4,560 | 4,560 | 4,090 | 4,150 | 4,150 | 1.522.800 |
| 29 ene 2024 | 4,700 | 4,820 | 4,550 | 4,700 | 4,700 | 421.300 |
| 26 ene 2024 | 4,810 | 4,810 | 4,550 | 4,570 | 4,570 | 644.400 |
| 25 ene 2024 | 5,020 | 5,020 | 4,750 | 4,840 | 4,840 | 500.400 |
| 24 ene 2024 | 4,920 | 5,000 | 4,630 | 4,990 | 4,990 | 857.200 |
| 23 ene 2024 | 4,600 | 4,800 | 4,600 | 4,780 | 4,780 | 1.186.400 |
| 22 ene 2024 | 4,800 | 4,800 | 4,610 | 4,630 | 4,630 | 1.491.200 |
| 19 ene 2024 | 4,850 | 4,890 | 4,750 | 4,760 | 4,760 | 701.200 |
| 18 ene 2024 | 4,810 | 4,960 | 4,670 | 4,800 | 4,800 | 863.600 |
| 17 ene 2024 | 5,150 | 5,150 | 4,690 | 4,750 | 4,750 | 1.121.600 |
| 16 ene 2024 | 5,380 | 5,380 | 5,060 | 5,060 | 5,060 | 456.000 |
| 15 ene 2024 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | - |
| 12 ene 2024 | 5,350 | 5,350 | 5,160 | 5,170 | 5,170 | 270.400 |
| 11 ene 2024 | 5,490 | 5,490 | 5,200 | 5,420 | 5,420 | 541.600 |
| 10 ene 2024 | 5,170 | 5,500 | 5,060 | 5,280 | 5,280 | 243.600 |
| 09 ene 2024 | 5,110 | 5,240 | 5,110 | 5,160 | 5,160 | 131.600 |
| 08 ene 2024 | 5,260 | 5,260 | 5,000 | 5,070 | 5,070 | 1.348.800 |
| 05 ene 2024 | 5,130 | 5,230 | 5,050 | 5,080 | 5,080 | 752.400 |
| 04 ene 2024 | 5,160 | 5,160 | 5,010 | 5,010 | 5,010 | 441.935 |
| 03 ene 2024 | 5,040 | 5,180 | 5,040 | 5,130 | 5,130 | 409.600 |
| 02 ene 2024 | 5,260 | 5,260 | 5,050 | 5,060 | 5,060 | 497.200 |
| 29 dic 2023 | 5,110 | 5,300 | 5,060 | 5,260 | 5,260 | 770.400 |
| 28 dic 2023 | 4,750 | 5,070 | 4,750 | 5,070 | 5,070 | 646.800 |
| 27 dic 2023 | 4,720 | 4,890 | 4,600 | 4,750 | 4,750 | 700.000 |
| 22 dic 2023 | 4,700 | 4,810 | 4,650 | 4,780 | 4,780 | 988.167 |
| 21 dic 2023 | 4,870 | 4,870 | 4,570 | 4,760 | 4,760 | 618.800 |
| 20 dic 2023 | 4,640 | 4,930 | 4,640 | 4,700 | 4,700 | 609.827 |
| 19 dic 2023 | 4,740 | 4,740 | 4,600 | 4,640 | 4,640 | 478.010 |
| 18 dic 2023 | 4,720 | 4,850 | 4,680 | 4,740 | 4,740 | 363.600 |
| 15 dic 2023 | 4,670 | 4,880 | 4,660 | 4,780 | 4,780 | 938.800 |
| 14 dic 2023 | 4,790 | 4,830 | 4,600 | 4,660 | 4,660 | 604.400 |
| 13 dic 2023 | 4,810 | 4,840 | 4,570 | 4,610 | 4,610 | 743.668 |
| 12 dic 2023 | 4,800 | 4,950 | 4,580 | 4,810 | 4,810 | 964.000 |
| *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.