Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.507,19 +165,65 (+0,42%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.591,63 +664,28 (+1,17%)
DL Holdings Group Limited (1709.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 01:33PM HKT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5,090 | 5,200 | 5,050 | 5,120 | 5,120 | 2.389.534 |
| 27 jun 2024 | 5,120 | 5,200 | 5,030 | 5,050 | 5,050 | 1.218.000 |
| 26 jun 2024 | 5,200 | 5,220 | 5,030 | 5,160 | 5,160 | 1.497.000 |
| 25 jun 2024 | 5,350 | 5,350 | 4,990 | 5,180 | 5,180 | 1.753.949 |
| 24 jun 2024 | 5,200 | 5,270 | 5,010 | 5,200 | 5,200 | 4.392.833 |
| 21 jun 2024 | 4,750 | 5,160 | 4,740 | 5,080 | 5,080 | 5.657.164 |
| 20 jun 2024 | 4,660 | 4,800 | 4,620 | 4,720 | 4,720 | 1.117.166 |
| 19 jun 2024 | 4,570 | 4,700 | 4,570 | 4,630 | 4,630 | 905.000 |
| 18 jun 2024 | 4,640 | 4,680 | 4,440 | 4,570 | 4,570 | 842.083 |
| 17 jun 2024 | 4,370 | 4,650 | 4,370 | 4,630 | 4,630 | 1.075.000 |
| 14 jun 2024 | 4,360 | 4,500 | 4,360 | 4,420 | 4,420 | 1.734.334 |
| 13 jun 2024 | 4,230 | 4,380 | 4,230 | 4,360 | 4,360 | 2.793.000 |
| 12 jun 2024 | 4,340 | 4,360 | 4,240 | 4,250 | 4,250 | 1.074.000 |
| 11 jun 2024 | 4,270 | 4,410 | 4,270 | 4,360 | 4,360 | 825.050 |
| 07 jun 2024 | 4,260 | 4,490 | 4,260 | 4,300 | 4,300 | 964.000 |
| 06 jun 2024 | 4,240 | 4,310 | 4,240 | 4,290 | 4,290 | 860.000 |
| 05 jun 2024 | 4,240 | 4,280 | 4,200 | 4,270 | 4,270 | 1.497.000 |
| 04 jun 2024 | 4,250 | 4,350 | 4,250 | 4,270 | 4,270 | 3.435.016 |
| 03 jun 2024 | 4,300 | 4,300 | 4,150 | 4,260 | 4,260 | 1.238.000 |
| 31 may 2024 | 4,340 | 4,520 | 4,250 | 4,250 | 4,250 | 3.555.832 |
| 30 may 2024 | 4,330 | 4,390 | 4,270 | 4,340 | 4,340 | 1.327.000 |
| 29 may 2024 | 4,360 | 4,400 | 4,260 | 4,320 | 4,320 | 1.393.166 |
| 28 may 2024 | 4,250 | 4,400 | 4,230 | 4,360 | 4,360 | 1.586.824 |
| 27 may 2024 | 4,230 | 4,280 | 4,180 | 4,260 | 4,260 | 1.263.000 |
| 24 may 2024 | 4,150 | 4,260 | 4,140 | 4,200 | 4,200 | 1.280.000 |
| 23 may 2024 | 4,200 | 4,200 | 4,110 | 4,130 | 4,130 | 1.115.000 |
| 22 may 2024 | 4,200 | 4,240 | 4,160 | 4,200 | 4,200 | 1.030.000 |
| 21 may 2024 | 4,200 | 4,230 | 4,140 | 4,200 | 4,200 | 1.746.000 |
| 20 may 2024 | 4,230 | 4,250 | 4,150 | 4,190 | 4,190 | 1.373.000 |
| 17 may 2024 | 4,200 | 4,250 | 4,140 | 4,220 | 4,220 | 1.126.000 |
| 16 may 2024 | 4,300 | 4,330 | 4,100 | 4,150 | 4,150 | 2.173.000 |
| 14 may 2024 | 4,340 | 4,370 | 4,270 | 4,350 | 4,350 | 1.203.000 |
| 13 may 2024 | 4,300 | 4,360 | 4,290 | 4,320 | 4,320 | 1.916.000 |
| 10 may 2024 | 4,300 | 4,340 | 4,240 | 4,290 | 4,290 | 1.892.000 |
| 09 may 2024 | 4,280 | 4,320 | 4,230 | 4,290 | 4,290 | 1.034.000 |
| 08 may 2024 | 4,260 | 4,300 | 4,220 | 4,280 | 4,280 | 699.000 |
| 07 may 2024 | 4,270 | 4,310 | 4,200 | 4,250 | 4,250 | 686.000 |
| 06 may 2024 | 4,260 | 4,310 | 4,250 | 4,260 | 4,260 | 803.000 |
| 03 may 2024 | 4,310 | 4,370 | 4,200 | 4,200 | 4,200 | 1.136.000 |
| 02 may 2024 | 4,830 | 4,830 | 4,290 | 4,290 | 4,290 | 1.668.000 |
| 30 abr 2024 | 4,240 | 4,800 | 4,230 | 4,800 | 4,800 | 1.457.600 |
| 29 abr 2024 | 4,200 | 4,330 | 4,200 | 4,210 | 4,210 | 982.000 |
| 26 abr 2024 | 4,300 | 4,390 | 4,200 | 4,200 | 4,200 | 1.362.000 |
| 25 abr 2024 | 4,510 | 4,520 | 4,270 | 4,280 | 4,280 | 932.000 |
| 24 abr 2024 | 4,430 | 4,520 | 4,370 | 4,520 | 4,520 | 1.578.000 |
| 23 abr 2024 | 4,270 | 4,460 | 4,260 | 4,390 | 4,390 | 1.093.000 |
| 22 abr 2024 | 4,270 | 4,330 | 4,200 | 4,250 | 4,250 | 760.000 |
| 19 abr 2024 | 4,380 | 4,380 | 4,220 | 4,240 | 4,240 | 2.653.000 |
| 18 abr 2024 | 4,260 | 4,350 | 4,200 | 4,350 | 4,350 | 867.466 |
| 17 abr 2024 | 4,240 | 4,310 | 4,210 | 4,230 | 4,230 | 658.602 |
| 16 abr 2024 | 4,300 | 4,300 | 4,220 | 4,240 | 4,240 | 479.000 |
| 15 abr 2024 | 4,320 | 4,350 | 4,200 | 4,250 | 4,250 | 880.000 |
| 12 abr 2024 | 4,300 | 4,450 | 4,280 | 4,290 | 4,290 | 687.000 |
| 11 abr 2024 | 4,380 | 4,450 | 4,300 | 4,300 | 4,300 | 615.000 |
| 10 abr 2024 | 4,510 | 4,520 | 4,350 | 4,380 | 4,380 | 1.725.000 |
| 09 abr 2024 | 4,500 | 4,560 | 4,230 | 4,510 | 4,510 | 1.279.000 |
| 08 abr 2024 | 4,410 | 4,480 | 4,300 | 4,480 | 4,480 | 1.561.000 |
| 05 abr 2024 | 4,400 | 4,500 | 4,260 | 4,420 | 4,420 | 1.500.050 |
| 03 abr 2024 | 4,660 | 4,670 | 4,170 | 4,300 | 4,300 | 1.789.000 |
| 02 abr 2024 | 4,770 | 4,790 | 4,580 | 4,720 | 4,720 | 4.402.433 |
| 28 mar 2024 | 4,640 | 4,800 | 4,630 | 4,770 | 4,770 | 7.357.116 |
| 27 mar 2024 | 4,500 | 4,650 | 4,450 | 4,650 | 4,650 | 10.667.000 |
| 26 mar 2024 | 4,410 | 4,600 | 4,410 | 4,500 | 4,500 | 3.149.716 |
| 25 mar 2024 | 4,370 | 4,500 | 4,330 | 4,400 | 4,400 | 3.003.000 |
| 22 mar 2024 | 4,190 | 4,400 | 4,120 | 4,340 | 4,340 | 974.000 |
| 21 mar 2024 | 4,260 | 4,260 | 4,090 | 4,090 | 4,090 | 1.176.000 |
| 20 mar 2024 | 4,300 | 4,390 | 4,240 | 4,260 | 4,260 | 774.733 |
| 19 mar 2024 | 4,300 | 4,390 | 4,110 | 4,300 | 4,300 | 845.000 |
| 18 mar 2024 | 4,220 | 4,350 | 4,160 | 4,350 | 4,350 | 2.363.534 |
| 15 mar 2024 | 4,200 | 4,250 | 4,050 | 4,180 | 4,180 | 1.228.500 |
| 14 mar 2024 | 4,120 | 4,250 | 4,100 | 4,190 | 4,190 | 645.000 |
| 13 mar 2024 | 4,100 | 4,130 | 4,050 | 4,120 | 4,120 | 898.550 |
| 12 mar 2024 | 4,100 | 4,180 | 4,050 | 4,130 | 4,130 | 1.444.000 |
| 11 mar 2024 | 4,080 | 4,100 | 4,050 | 4,080 | 4,080 | 823.000 |
| 08 mar 2024 | 4,090 | 4,100 | 3,990 | 4,030 | 4,030 | 700.000 |
| 07 mar 2024 | 4,090 | 4,110 | 4,040 | 4,070 | 4,070 | 807.000 |
| 06 mar 2024 | 4,100 | 4,110 | 4,040 | 4,060 | 4,060 | 489.000 |
| 05 mar 2024 | 4,150 | 4,210 | 4,080 | 4,150 | 4,150 | 449.000 |
| 04 mar 2024 | 4,090 | 4,240 | 4,020 | 4,160 | 4,160 | 1.036.000 |
| 01 mar 2024 | 4,300 | 4,350 | 4,050 | 4,050 | 4,050 | 2.720.000 |
| 29 feb 2024 | 4,240 | 4,520 | 4,150 | 4,300 | 4,300 | 4.806.000 |
| 28 feb 2024 | 4,160 | 4,280 | 4,150 | 4,280 | 4,280 | 1.788.166 |
| 27 feb 2024 | 4,120 | 4,250 | 4,090 | 4,160 | 4,160 | 1.696.000 |
| 26 feb 2024 | 4,120 | 4,200 | 4,070 | 4,120 | 4,120 | 2.091.000 |
| 23 feb 2024 | 4,100 | 4,300 | 4,020 | 4,100 | 4,100 | 2.480.116 |
| 22 feb 2024 | 4,050 | 4,110 | 4,030 | 4,090 | 4,090 | 1.725.749 |
| 21 feb 2024 | 4,080 | 4,160 | 4,050 | 4,080 | 4,080 | 1.792.000 |
| 20 feb 2024 | 4,100 | 4,190 | 4,020 | 4,080 | 4,080 | 604.000 |
| 19 feb 2024 | 4,120 | 4,200 | 4,010 | 4,050 | 4,050 | 615.000 |
| 16 feb 2024 | 4,240 | 4,300 | 4,050 | 4,080 | 4,080 | 810.000 |
| 15 feb 2024 | 4,250 | 4,300 | 4,070 | 4,190 | 4,190 | 1.109.000 |
| 14 feb 2024 | 4,500 | 4,500 | 4,210 | 4,250 | 4,250 | 1.322.000 |
| 09 feb 2024 | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | - |
| 08 feb 2024 | 4,400 | 4,590 | 4,380 | 4,590 | 4,590 | 1.104.083 |
| 07 feb 2024 | 4,570 | 4,600 | 4,350 | 4,400 | 4,400 | 1.112.000 |
| 06 feb 2024 | 4,680 | 4,680 | 4,490 | 4,580 | 4,580 | 1.880.166 |
| 05 feb 2024 | 4,620 | 4,680 | 4,510 | 4,680 | 4,680 | 566.000 |
| 02 feb 2024 | 4,690 | 4,770 | 4,620 | 4,660 | 4,660 | 1.174.000 |
| 01 feb 2024 | 4,740 | 4,750 | 4,540 | 4,660 | 4,660 | 2.197.000 |
| 31 ene 2024 | 4,600 | 4,700 | 4,510 | 4,700 | 4,700 | 1.023.000 |
| *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.