Mercados españoles cerrados

Xiaomi Corporation (1810.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
15,800-0,580 (-3,54%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202416,12016,12015,46015,80015,800152.829.967
18 abr 202416,26016,44015,96016,38016,38081.343.612
17 abr 202415,92016,34015,92016,28016,28090.729.174
16 abr 202416,36016,38015,78015,92015,920150.004.413
15 abr 202416,38016,62016,38016,52016,520102.135.567
12 abr 202416,26016,74016,24016,50016,500207.001.967
11 abr 202415,56016,18015,54016,08016,08094.275.932
10 abr 202416,18016,28015,84016,00016,000135.392.416
09 abr 202415,64016,10015,56015,98015,980140.213.601
08 abr 202415,36015,70015,12015,50015,500117.977.816
05 abr 202415,62015,64015,08015,54015,54084.033.215
03 abr 202416,30016,30015,52015,56015,560225.179.872
02 abr 202417,18017,34016,20016,28016,280539.923.703
28 mar 202414,70015,26014,70014,94014,940173.539.152
27 mar 202415,44015,44014,74014,76014,760144.610.632
26 mar 202415,18015,46014,84015,30015,300147.860.646
25 mar 202415,00015,40014,80014,82014,820119.247.446
22 mar 202414,78014,94014,52014,80014,800110.507.208
21 mar 202414,74015,02014,60014,76014,76092.314.676
20 mar 202415,20015,36014,36014,50014,500135.837.454
19 mar 202414,92015,10014,74014,86014,86093.986.286
18 mar 202414,50015,04014,44014,94014,940110.825.105
15 mar 202414,58014,76014,28014,54014,540106.232.795
14 mar 202414,90015,22014,54014,76014,76089.957.580
13 mar 202414,90015,18014,72014,92014,920118.299.566
12 mar 202413,62015,06013,60014,92014,920295.821.714
11 mar 202413,04013,44013,04013,40013,40057.531.857
08 mar 202412,96013,36012,92013,08013,08059.663.848
07 mar 202413,14013,24012,70012,80012,80043.368.825
06 mar 202412,72013,14012,56013,04013,04074.670.496
05 mar 202413,00013,06012,60012,76012,76099.117.229
04 mar 202413,36013,60013,26013,34013,34053.459.138
01 mar 202413,00013,44012,98013,32013,32079.997.348
29 feb 202413,00013,36013,00013,22013,22074.874.764
28 feb 202413,48013,62013,04013,08013,08077.754.329
27 feb 202413,12013,50012,88013,48013,48092.877.053
26 feb 202413,22013,36013,02013,10013,10044.712.709
23 feb 202413,26013,40012,98013,22013,22056.432.229
22 feb 202413,36013,52013,14013,40013,40052.235.249
21 feb 202412,92013,64012,80013,36013,36095.944.593
20 feb 202413,00013,10012,74012,98012,98055.020.181
19 feb 202413,40013,40012,80012,92012,92086.809.268
16 feb 202412,72013,62012,70013,42013,42083.130.851
15 feb 202412,50012,80012,40012,72012,72022.062.099
14 feb 202412,02012,64011,94012,56012,56029.480.353
09 feb 202412,46012,46012,46012,46012,460-
08 feb 202412,68012,82012,52012,62012,62059.019.381
07 feb 202412,96013,14012,58012,70012,70095.271.998
06 feb 202412,12012,96012,12012,90012,900119.306.507
05 feb 202411,94012,36011,84012,12012,12081.606.974
02 feb 202412,54012,66012,08012,20012,20069.558.141
01 feb 202412,26012,58012,02012,38012,38079.821.509
31 ene 202412,86012,92012,14012,32012,320141.795.486
30 ene 202413,00013,16012,80012,90012,90082.926.712
29 ene 202413,28013,44013,16013,30013,30064.841.120
26 ene 202413,62013,76013,10013,20013,20097.820.581
25 ene 202413,70013,90013,40013,74013,74084.263.209
24 ene 202413,32013,78013,14013,70013,700109.448.247
23 ene 202413,00013,48012,80013,22013,22092.309.898
22 ene 202413,24013,50012,64012,98012,98087.016.435
19 ene 202413,30013,36013,00013,18013,18070.030.994
18 ene 202413,02013,48012,72013,32013,320111.819.184
17 ene 202413,68013,70012,90013,14013,140184.245.293
16 ene 202414,08014,20013,70013,82013,82081.583.680
15 ene 202414,24014,24014,24014,24014,240-
12 ene 202414,32014,44014,14014,30014,30067.762.190
11 ene 202414,10014,62013,92014,48014,480109.090.904
10 ene 202414,28014,30013,84014,10014,10075.082.322
09 ene 202414,44014,68014,20014,34014,34064.814.175
08 ene 202414,90014,96014,04014,36014,360125.148.672
05 ene 202414,86015,12014,82014,94014,94055.909.939
04 ene 202414,90015,14014,74015,08015,08053.881.228
03 ene 202415,28015,46014,76014,98014,980113.158.917
02 ene 202415,60015,60015,24015,48015,48060.637.820
29 dic 202316,36016,36015,28015,60015,600184.891.499
28 dic 202316,40016,70016,04016,28016,280155.342.841
27 dic 202315,96016,54015,68016,32016,320127.850.403
22 dic 202315,98016,10015,52015,68015,68091.757.167
21 dic 202315,90016,00015,60015,96015,96064.563.507
20 dic 202316,26016,36016,00016,12016,12062.375.549
19 dic 202315,88016,32015,84016,14016,14077.957.733
18 dic 202315,98016,32015,76015,90015,90060.185.771
15 dic 202316,00016,28015,86015,98015,980106.577.327
14 dic 202315,70016,34015,70015,96015,960136.139.527
13 dic 202315,08015,64015,08015,54015,540114.075.094
12 dic 202314,58015,26014,44015,16015,16097.354.343
11 dic 202314,34014,62014,16014,56014,56098.399.725
08 dic 202314,76014,82014,40014,62014,62094.540.322
07 dic 202314,74014,78014,38014,68014,68085.960.796
06 dic 202314,88015,06014,72014,88014,88077.127.748
05 dic 202315,22015,22014,50014,78014,780135.975.691
04 dic 202315,40015,50015,16015,22015,220106.138.626
01 dic 202315,62015,68015,02015,16015,160226.992.234
30 nov 202315,48015,76015,44015,62015,620131.529.758
29 nov 202315,60015,78015,30015,48015,480129.395.706
28 nov 202315,30015,80015,12015,52015,520148.605.750
27 nov 202315,12015,22014,90015,14015,14076.059.066
24 nov 202315,12015,38014,92015,00015,00088.383.132
23 nov 202315,08015,46014,76015,44015,440114.048.365
22 nov 202315,30015,44014,80015,12015,120192.073.449
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...