Mercados españoles cerrados

CGN Power Co., Ltd. (1816.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,730+0,090 (+3,41%)
Al cierre: 04:09PM HKT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,6302,7702,6202,7302,730154.165.800
24 abr 20242,6102,7202,6102,6402,64093.818.260
23 abr 20242,6702,7002,6002,6102,61081.278.187
22 abr 20242,7002,7702,6502,6702,67089.520.418
19 abr 20242,6102,7302,5902,7002,700122.413.600
18 abr 20242,6002,6602,5902,6102,610183.779.040
17 abr 20242,5402,6502,5202,6002,600240.019.972
16 abr 20242,5202,5802,5102,5402,540139.054.513
15 abr 20242,4502,5702,4202,5302,530107.738.616
12 abr 20242,5002,5102,4602,4602,46033.485.582
11 abr 20242,4702,5202,4502,4902,49096.137.955
10 abr 20242,4402,4802,4202,4702,47073.596.601
09 abr 20242,4402,5002,4202,4402,44073.876.622
08 abr 20242,3402,4502,3402,4202,42093.382.000
05 abr 20242,3502,3602,3302,3402,3408.273.000
03 abr 20242,3702,3702,3402,3502,35034.559.191
02 abr 20242,3202,3902,3202,3602,36056.452.494
28 mar 20242,3402,3402,2502,3202,32053.224.961
27 mar 20242,3002,3302,2502,3302,33057.047.480
26 mar 20242,3102,3402,2902,3102,31068.002.000
25 mar 20242,3002,3302,2802,3002,30031.236.000
22 mar 20242,3102,3302,2702,3102,31043.609.000
21 mar 20242,3402,3402,3002,3102,31041.738.710
20 mar 20242,3602,3602,3102,3402,34037.759.274
19 mar 20242,3902,3902,3102,3402,34076.675.218
18 mar 20242,3702,4302,3702,4002,40049.304.994
15 mar 20242,3902,4302,3802,3902,390126.653.638
14 mar 20242,4202,4302,3802,4102,41033.673.000
13 mar 20242,3602,4402,3402,4202,42066.349.790
12 mar 20242,3902,4002,3202,3602,360124.144.085
11 mar 20242,4302,5002,3702,4002,40068.956.750
08 mar 20242,4302,4502,3702,4302,43092.521.000
07 mar 20242,4302,4702,4102,4302,43071.901.870
06 mar 20242,4102,4502,3902,4302,43082.968.730
05 mar 20242,4102,4302,3902,4102,41063.761.404
04 mar 20242,3602,4502,3502,4102,410102.622.033
01 mar 20242,3802,4102,3402,3602,36037.902.945
29 feb 20242,3702,4102,3602,3802,38046.644.700
28 feb 20242,3502,4102,3202,3702,37053.137.900
27 feb 20242,3702,4002,3302,3602,36045.300.267
26 feb 20242,4602,4702,3502,3802,38062.069.946
23 feb 20242,4602,4802,4402,4602,46054.465.253
22 feb 20242,4002,4702,3802,4602,46094.267.619
21 feb 20242,4002,4402,3702,4002,40048.322.136
20 feb 20242,3202,4202,3202,3902,390106.012.944
19 feb 20242,2002,3402,2002,3302,33071.825.280
16 feb 20242,1902,2102,1802,2002,20015.076.000
15 feb 20242,2002,2302,1902,1902,1904.563.407
14 feb 20242,2402,2402,1902,2102,21011.994.176
09 feb 20242,2402,2402,2402,2402,240-
08 feb 20242,2302,2702,2202,2502,25033.547.832
07 feb 20242,2102,2502,1802,2302,23054.607.410
06 feb 20242,1702,2202,1702,2102,21051.836.000
05 feb 20242,1602,2002,1402,1802,18028.175.680
02 feb 20242,1902,2202,1402,1602,16057.957.011
01 feb 20242,1802,2102,1702,1902,19042.239.300
31 ene 20242,1902,2402,1602,1902,19090.172.000
30 ene 20242,2002,2402,1802,1902,19040.009.019
29 ene 20242,2102,2602,2002,2202,22032.632.000
26 ene 20242,2302,2402,2002,2102,21026.957.782
25 ene 20242,2202,2502,1902,2402,24061.047.748
24 ene 20242,1102,2402,1102,2202,22061.946.921
23 ene 20242,0602,1202,0302,1102,11038.492.700
22 ene 20242,1402,1402,0402,0402,04074.584.492
19 ene 20242,1102,1402,1002,1402,14044.650.749
18 ene 20242,1002,1402,0802,1102,11063.946.478
17 ene 20242,1702,1702,0802,1002,10075.435.046
16 ene 20242,1702,1902,1602,1702,17042.894.625
15 ene 20242,1602,1602,1602,1602,160-
12 ene 20242,0902,1802,0902,1702,17076.580.987
11 ene 20242,0902,1302,0802,1002,10028.625.961
10 ene 20242,1302,1402,0802,0902,09036.738.140
09 ene 20242,1002,1302,0802,1302,13038.040.000
08 ene 20242,1202,1302,0902,1002,10042.273.873
05 ene 20242,0802,1502,0702,1202,12055.694.371
04 ene 20242,0902,1002,0602,0802,08036.029.000
03 ene 20242,0602,1002,0402,0902,09050.483.533
02 ene 20242,0402,0902,0302,0602,06095.067.245
29 dic 20231,9902,0401,9802,0402,04045.594.252
28 dic 20231,9701,9901,9601,9901,99020.032.290
27 dic 20231,9601,9801,9401,9701,97041.729.925
22 dic 20231,9501,9701,9401,9601,96022.463.969
21 dic 20231,9401,9601,9201,9601,96013.941.589
20 dic 20231,9301,9601,9201,9401,94040.193.400
19 dic 20231,9401,9501,9201,9401,94024.173.000
18 dic 20231,9401,9601,9301,9401,94022.377.495
15 dic 20231,9401,9501,9201,9501,95049.575.210
14 dic 20231,9001,9301,8901,9301,93029.977.000
13 dic 20231,8901,9101,8701,9001,90025.299.640
12 dic 20231,8401,8901,8301,8901,89038.285.152
11 dic 20231,8601,8601,8101,8401,84033.162.120
08 dic 20231,8501,8701,8301,8601,86011.418.000
07 dic 20231,8601,8601,8401,8501,85012.643.382
06 dic 20231,8501,8701,8301,8701,87036.725.483
05 dic 20231,8401,8701,8301,8701,87034.105.786
04 dic 20231,8901,8901,8301,8401,84027.212.207
01 dic 20231,8701,9001,8701,8701,87059.265.640
30 nov 20231,8501,9001,8401,8801,88081.817.565
29 nov 20231,8701,8901,8601,8701,87023.960.000
28 nov 20231,8501,8901,8501,8601,86016.704.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...