Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,36 -0,54 (-0,66%) Bitcoin EUR
61.761,74 -2.703,80 (-4,19%)
China Communications Construction Company Limited (1800.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4,850 | 4,850 | 4,670 | 4,730 | 4,730 | 30.134.160 |
| 22 may 2024 | 4,820 | 4,920 | 4,800 | 4,850 | 4,850 | 31.635.104 |
| 21 may 2024 | 4,840 | 4,850 | 4,710 | 4,820 | 4,820 | 22.020.352 |
| 20 may 2024 | 4,850 | 4,870 | 4,790 | 4,850 | 4,850 | 22.020.820 |
| 17 may 2024 | 4,830 | 4,880 | 4,730 | 4,860 | 4,860 | 36.535.182 |
| 16 may 2024 | 4,720 | 4,880 | 4,720 | 4,840 | 4,840 | 37.158.847 |
| 14 may 2024 | 4,800 | 4,850 | 4,700 | 4,710 | 4,710 | 17.985.420 |
| 13 may 2024 | 4,630 | 4,830 | 4,600 | 4,760 | 4,760 | 31.093.753 |
| 10 may 2024 | 4,470 | 4,630 | 4,470 | 4,610 | 4,610 | 33.499.435 |
| 09 may 2024 | 4,390 | 4,490 | 4,380 | 4,450 | 4,450 | 12.014.340 |
| 08 may 2024 | 4,380 | 4,420 | 4,380 | 4,390 | 4,390 | 10.817.419 |
| 07 may 2024 | 4,430 | 4,470 | 4,380 | 4,380 | 4,380 | 15.869.994 |
| 06 may 2024 | 4,300 | 4,460 | 4,290 | 4,430 | 4,430 | 23.131.983 |
| 03 may 2024 | 4,290 | 4,320 | 4,240 | 4,260 | 4,260 | 4.851.531 |
| 02 may 2024 | 4,240 | 4,250 | 4,180 | 4,250 | 4,250 | 8.107.250 |
| 30 abr 2024 | 4,330 | 4,350 | 4,210 | 4,240 | 4,240 | 23.463.923 |
| 29 abr 2024 | 4,290 | 4,350 | 4,290 | 4,290 | 4,290 | 16.935.110 |
| 26 abr 2024 | 4,250 | 4,320 | 4,250 | 4,280 | 4,280 | 19.522.303 |
| 25 abr 2024 | 4,180 | 4,250 | 4,170 | 4,220 | 4,220 | 10.045.783 |
| 24 abr 2024 | 4,150 | 4,200 | 4,130 | 4,180 | 4,180 | 10.435.370 |
| 23 abr 2024 | 4,150 | 4,160 | 4,110 | 4,120 | 4,120 | 10.999.190 |
| 22 abr 2024 | 4,180 | 4,220 | 4,130 | 4,140 | 4,140 | 12.340.000 |
| 19 abr 2024 | 4,160 | 4,200 | 4,120 | 4,170 | 4,170 | 7.600.000 |
| 18 abr 2024 | 4,180 | 4,200 | 4,120 | 4,150 | 4,150 | 11.963.000 |
| 17 abr 2024 | 4,070 | 4,190 | 4,050 | 4,150 | 4,150 | 14.075.100 |
| 16 abr 2024 | 4,180 | 4,210 | 4,020 | 4,030 | 4,030 | 31.724.309 |
| 15 abr 2024 | 3,920 | 4,190 | 3,920 | 4,160 | 4,160 | 35.157.690 |
| 12 abr 2024 | 3,990 | 4,030 | 3,940 | 3,950 | 3,950 | 9.808.580 |
| 11 abr 2024 | 3,970 | 4,050 | 3,930 | 3,990 | 3,990 | 14.487.967 |
| 10 abr 2024 | 4,000 | 4,050 | 3,960 | 3,970 | 3,970 | 14.792.975 |
| 09 abr 2024 | 4,080 | 4,080 | 3,980 | 3,990 | 3,990 | 15.065.182 |
| 08 abr 2024 | 4,000 | 4,080 | 3,970 | 4,050 | 4,050 | 12.622.114 |
| 05 abr 2024 | 4,010 | 4,040 | 3,960 | 3,980 | 3,980 | 3.698.241 |
| 03 abr 2024 | 4,000 | 4,070 | 3,980 | 4,040 | 4,040 | 16.248.837 |
| 02 abr 2024 | 3,910 | 4,030 | 3,890 | 4,030 | 4,030 | 69.079.905 |
| 28 mar 2024 | 3,700 | 3,700 | 3,650 | 3,690 | 3,690 | 5.735.733 |
| 27 mar 2024 | 3,740 | 3,750 | 3,670 | 3,690 | 3,690 | 8.247.300 |
| 26 mar 2024 | 3,740 | 3,770 | 3,710 | 3,720 | 3,720 | 6.951.725 |
| 25 mar 2024 | 3,740 | 3,780 | 3,720 | 3,730 | 3,730 | 5.773.764 |
| 22 mar 2024 | 3,770 | 3,790 | 3,700 | 3,740 | 3,740 | 9.636.000 |
| 21 mar 2024 | 3,770 | 3,810 | 3,760 | 3,760 | 3,760 | 6.164.461 |
| 20 mar 2024 | 3,780 | 3,790 | 3,750 | 3,750 | 3,750 | 3.832.000 |
| 19 mar 2024 | 3,810 | 3,830 | 3,760 | 3,770 | 3,770 | 7.085.100 |
| 18 mar 2024 | 3,780 | 3,870 | 3,760 | 3,810 | 3,810 | 12.803.800 |
| 15 mar 2024 | 3,800 | 3,800 | 3,730 | 3,760 | 3,760 | 5.074.000 |
| 14 mar 2024 | 3,780 | 3,850 | 3,760 | 3,780 | 3,780 | 12.398.397 |
| 13 mar 2024 | 3,810 | 3,810 | 3,740 | 3,760 | 3,760 | 10.455.812 |
| 12 mar 2024 | 3,810 | 3,850 | 3,800 | 3,810 | 3,810 | 13.538.693 |
| 11 mar 2024 | 3,850 | 3,890 | 3,810 | 3,820 | 3,820 | 11.576.429 |
| 08 mar 2024 | 3,740 | 3,840 | 3,730 | 3,840 | 3,840 | 14.896.393 |
| 07 mar 2024 | 3,740 | 3,830 | 3,720 | 3,730 | 3,730 | 12.121.381 |
| 06 mar 2024 | 3,740 | 3,770 | 3,710 | 3,740 | 3,740 | 10.579.727 |
| 05 mar 2024 | 3,720 | 3,770 | 3,700 | 3,740 | 3,740 | 5.846.422 |
| 04 mar 2024 | 3,750 | 3,770 | 3,710 | 3,760 | 3,760 | 11.849.646 |
| 01 mar 2024 | 3,730 | 3,760 | 3,730 | 3,750 | 3,750 | 7.609.000 |
| 29 feb 2024 | 3,700 | 3,760 | 3,700 | 3,730 | 3,730 | 8.586.000 |
| 28 feb 2024 | 3,800 | 3,840 | 3,670 | 3,700 | 3,700 | 21.739.060 |
| 27 feb 2024 | 3,800 | 3,800 | 3,750 | 3,780 | 3,780 | 10.494.618 |
| 26 feb 2024 | 3,860 | 3,870 | 3,790 | 3,790 | 3,790 | 11.223.194 |
| 23 feb 2024 | 3,820 | 3,900 | 3,780 | 3,850 | 3,850 | 19.382.262 |
| 22 feb 2024 | 3,800 | 3,840 | 3,740 | 3,820 | 3,820 | 14.829.244 |
| 21 feb 2024 | 3,700 | 3,860 | 3,680 | 3,800 | 3,800 | 25.483.900 |
| 20 feb 2024 | 3,640 | 3,710 | 3,640 | 3,700 | 3,700 | 12.382.025 |
| 19 feb 2024 | 3,670 | 3,680 | 3,600 | 3,640 | 3,640 | 10.758.289 |
| 16 feb 2024 | 3,540 | 3,690 | 3,520 | 3,670 | 3,670 | 5.325.005 |
| 15 feb 2024 | 3,510 | 3,560 | 3,480 | 3,560 | 3,560 | 4.522.371 |
| 14 feb 2024 | 3,470 | 3,540 | 3,450 | 3,540 | 3,540 | 4.938.371 |
| 09 feb 2024 | 3,540 | 3,570 | 3,470 | 3,530 | 3,530 | 2.840.000 |
| 08 feb 2024 | 3,560 | 3,580 | 3,500 | 3,580 | 3,580 | 13.214.549 |
| 07 feb 2024 | 3,560 | 3,630 | 3,480 | 3,530 | 3,530 | 17.605.624 |
| 06 feb 2024 | 3,450 | 3,570 | 3,420 | 3,540 | 3,540 | 25.515.327 |
| 05 feb 2024 | 3,520 | 3,560 | 3,430 | 3,460 | 3,460 | 15.991.040 |
| 02 feb 2024 | 3,510 | 3,650 | 3,470 | 3,570 | 3,570 | 24.142.844 |
| 01 feb 2024 | 3,610 | 3,620 | 3,460 | 3,500 | 3,500 | 28.366.604 |
| 31 ene 2024 | 3,680 | 3,740 | 3,540 | 3,590 | 3,590 | 25.191.000 |
| 30 ene 2024 | 3,780 | 3,830 | 3,660 | 3,680 | 3,680 | 34.397.400 |
| 29 ene 2024 | 3,780 | 3,970 | 3,710 | 3,750 | 3,750 | 59.408.613 |
| 26 ene 2024 | 3,720 | 3,840 | 3,650 | 3,680 | 3,680 | 37.893.852 |
| 25 ene 2024 | 3,450 | 3,720 | 3,440 | 3,690 | 3,690 | 66.777.337 |
| 24 ene 2024 | 3,240 | 3,430 | 3,230 | 3,430 | 3,430 | 19.937.380 |
| 23 ene 2024 | 3,190 | 3,250 | 3,190 | 3,230 | 3,230 | 9.020.162 |
| 22 ene 2024 | 3,280 | 3,310 | 3,160 | 3,220 | 3,220 | 11.311.798 |
| 19 ene 2024 | 3,330 | 3,330 | 3,270 | 3,290 | 3,290 | 2.837.000 |
| 18 ene 2024 | 3,280 | 3,330 | 3,280 | 3,320 | 3,320 | 2.886.926 |
| 17 ene 2024 | 3,380 | 3,390 | 3,290 | 3,300 | 3,300 | 9.233.000 |
| 16 ene 2024 | 3,450 | 3,450 | 3,380 | 3,400 | 3,400 | 6.406.081 |
| 15 ene 2024 | 3,410 | 3,450 | 3,400 | 3,440 | 3,440 | 4.586.516 |
| 12 ene 2024 | 3,400 | 3,460 | 3,400 | 3,420 | 3,420 | 1.781.000 |
| 11 ene 2024 | 3,400 | 3,430 | 3,370 | 3,400 | 3,400 | 3.869.601 |
| 10 ene 2024 | 3,400 | 3,430 | 3,370 | 3,400 | 3,400 | 3.877.258 |
| 09 ene 2024 | 3,420 | 3,450 | 3,400 | 3,400 | 3,400 | 3.284.318 |
| 08 ene 2024 | 3,500 | 3,510 | 3,390 | 3,420 | 3,420 | 8.531.286 |
| 05 ene 2024 | 3,450 | 3,550 | 3,450 | 3,490 | 3,490 | 10.329.715 |
| 04 ene 2024 | 3,430 | 3,470 | 3,430 | 3,470 | 3,470 | 2.918.419 |
| 03 ene 2024 | 3,410 | 3,460 | 3,400 | 3,440 | 3,440 | 3.649.954 |
| 02 ene 2024 | 3,480 | 3,500 | 3,420 | 3,430 | 3,430 | 5.445.000 |
| 29 dic 2023 | 3,460 | 3,480 | 3,440 | 3,480 | 3,480 | 4.904.090 |
| 28 dic 2023 | 3,360 | 3,450 | 3,360 | 3,450 | 3,450 | 6.640.628 |
| 27 dic 2023 | 3,400 | 3,410 | 3,360 | 3,380 | 3,380 | 8.005.700 |
| 22 dic 2023 | 3,380 | 3,430 | 3,370 | 3,400 | 3,400 | 5.513.016 |
| *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.