Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
11.059,20 -16,20 (-0,15%) Euro Stoxx 50
5.021,64 +13,47 (+0,27%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,10 -0,32 (-0,36%) Oro
2.329,00 -13,10 (-0,56%) Bitcoin EUR
62.196,88 +268,22 (+0,43%)
ESR Group Limited (1821.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 8,380 | 8,430 | 8,230 | 8,350 | 8,350 | 6.015.430 |
| 23 abr 2024 | 8,390 | 8,470 | 8,060 | 8,390 | 8,390 | 7.443.554 |
| 22 abr 2024 | 8,000 | 8,500 | 8,000 | 8,390 | 8,390 | 7.331.007 |
| 19 abr 2024 | 8,000 | 8,000 | 7,800 | 8,000 | 8,000 | 6.069.505 |
| 18 abr 2024 | 8,000 | 8,130 | 7,840 | 7,960 | 7,960 | 4.571.800 |
| 17 abr 2024 | 8,040 | 8,250 | 7,810 | 7,890 | 7,890 | 5.613.767 |
| 16 abr 2024 | 8,230 | 8,230 | 7,880 | 8,040 | 8,040 | 8.436.877 |
| 15 abr 2024 | 8,300 | 8,490 | 8,180 | 8,230 | 8,230 | 11.002.371 |
| 12 abr 2024 | 8,290 | 8,520 | 8,290 | 8,450 | 8,450 | 10.142.789 |
| 11 abr 2024 | 8,510 | 8,590 | 8,270 | 8,540 | 8,540 | 5.819.931 |
| 10 abr 2024 | 8,450 | 8,550 | 8,340 | 8,550 | 8,550 | 7.100.669 |
| 09 abr 2024 | 8,210 | 8,450 | 8,210 | 8,430 | 8,430 | 9.433.108 |
| 08 abr 2024 | 8,020 | 8,350 | 8,020 | 8,210 | 8,210 | 10.624.247 |
| 05 abr 2024 | 8,020 | 8,220 | 7,890 | 8,110 | 8,110 | 11.861.900 |
| 03 abr 2024 | 8,000 | 8,420 | 8,000 | 8,090 | 8,090 | 12.864.200 |
| 02 abr 2024 | 8,150 | 8,430 | 7,920 | 8,070 | 8,070 | 15.721.362 |
| 28 mar 2024 | 8,120 | 8,450 | 8,030 | 8,370 | 8,370 | 15.048.506 |
| 27 mar 2024 | 8,050 | 8,050 | 7,680 | 7,930 | 7,930 | 13.516.720 |
| 26 mar 2024 | 7,590 | 8,190 | 7,540 | 8,050 | 8,050 | 20.182.800 |
| 25 mar 2024 | 7,450 | 7,710 | 7,180 | 7,590 | 7,590 | 18.666.133 |
| 22 mar 2024 | 8,610 | 8,780 | 7,370 | 7,450 | 7,450 | 20.179.600 |
| 21 mar 2024 | 8,880 | 8,960 | 8,760 | 8,880 | 8,880 | 12.252.487 |
| 20 mar 2024 | 8,600 | 8,880 | 8,310 | 8,730 | 8,730 | 19.784.222 |
| 19 mar 2024 | 8,700 | 8,800 | 7,390 | 7,760 | 7,760 | 25.182.772 |
| 18 mar 2024 | 8,580 | 8,850 | 8,220 | 8,850 | 8,850 | 14.884.437 |
| 15 mar 2024 | 9,670 | 9,670 | 8,500 | 8,580 | 8,580 | 25.586.131 |
| 14 mar 2024 | 9,750 | 9,990 | 9,670 | 9,720 | 9,720 | 2.659.375 |
| 13 mar 2024 | 9,980 | 9,980 | 9,660 | 9,770 | 9,770 | 4.127.400 |
| 12 mar 2024 | 9,900 | 10,060 | 9,860 | 9,980 | 9,980 | 3.954.993 |
| 11 mar 2024 | 9,810 | 9,900 | 9,550 | 9,900 | 9,900 | 5.933.870 |
| 08 mar 2024 | 9,750 | 9,890 | 9,750 | 9,810 | 9,810 | 3.902.800 |
| 07 mar 2024 | 9,880 | 9,880 | 9,680 | 9,750 | 9,750 | 3.480.901 |
| 06 mar 2024 | 9,880 | 10,120 | 9,640 | 9,880 | 9,880 | 4.555.592 |
| 05 mar 2024 | 9,890 | 10,100 | 9,850 | 9,880 | 9,880 | 6.901.366 |
| 04 mar 2024 | 10,280 | 10,280 | 10,060 | 10,120 | 10,120 | 5.399.929 |
| 01 mar 2024 | 10,300 | 10,320 | 9,600 | 10,080 | 10,080 | 14.526.144 |
| 29 feb 2024 | 10,580 | 10,620 | 10,320 | 10,460 | 10,460 | 38.081.808 |
| 28 feb 2024 | 10,560 | 10,820 | 10,420 | 10,580 | 10,580 | 10.194.961 |
| 27 feb 2024 | 10,420 | 10,680 | 10,320 | 10,540 | 10,540 | 15.298.831 |
| 26 feb 2024 | 10,100 | 10,620 | 10,020 | 10,420 | 10,420 | 16.755.000 |
| 23 feb 2024 | 10,140 | 10,200 | 9,940 | 10,100 | 10,100 | 9.413.698 |
| 22 feb 2024 | 10,200 | 10,200 | 9,960 | 10,140 | 10,140 | 27.172.605 |
| 21 feb 2024 | 9,630 | 10,300 | 9,550 | 10,200 | 10,200 | 23.064.278 |
| 20 feb 2024 | 9,340 | 9,420 | 9,200 | 9,350 | 9,350 | 8.327.301 |
| 19 feb 2024 | 9,980 | 9,980 | 9,030 | 9,340 | 9,340 | 11.259.017 |
| 16 feb 2024 | 9,900 | 10,040 | 9,840 | 9,980 | 9,980 | 7.956.164 |
| 15 feb 2024 | 9,420 | 10,300 | 9,420 | 9,910 | 9,910 | 12.895.117 |
| 14 feb 2024 | 9,880 | 9,880 | 9,000 | 9,410 | 9,410 | 16.444.520 |
| 09 feb 2024 | 9,880 | 9,880 | 9,880 | 9,880 | 9,880 | - |
| 08 feb 2024 | 10,160 | 10,240 | 9,930 | 9,990 | 9,990 | 2.878.292 |
| 07 feb 2024 | 10,040 | 10,200 | 9,930 | 10,020 | 10,020 | 3.144.637 |
| 06 feb 2024 | 9,930 | 10,380 | 9,850 | 10,040 | 10,040 | 19.802.949 |
| 05 feb 2024 | 9,890 | 9,930 | 9,620 | 9,930 | 9,930 | 6.749.199 |
| 02 feb 2024 | 9,900 | 10,020 | 9,770 | 9,890 | 9,890 | 4.135.345 |
| 01 feb 2024 | 9,980 | 10,080 | 9,880 | 9,900 | 9,900 | 7.517.000 |
| 31 ene 2024 | 10,160 | 10,160 | 9,940 | 9,980 | 9,980 | 9.544.852 |
| 30 ene 2024 | 10,300 | 10,300 | 10,040 | 10,180 | 10,180 | 3.507.837 |
| 29 ene 2024 | 10,200 | 10,340 | 10,180 | 10,300 | 10,300 | 2.468.658 |
| 26 ene 2024 | 10,280 | 10,360 | 10,080 | 10,200 | 10,200 | 3.943.446 |
| 25 ene 2024 | 10,740 | 10,740 | 10,160 | 10,280 | 10,280 | 3.982.753 |
| 24 ene 2024 | 10,460 | 10,680 | 10,280 | 10,580 | 10,580 | 7.219.759 |
| 23 ene 2024 | 9,910 | 10,240 | 9,850 | 10,200 | 10,200 | 6.608.739 |
| 22 ene 2024 | 10,340 | 10,340 | 9,610 | 9,910 | 9,910 | 6.467.260 |
| 19 ene 2024 | 10,320 | 10,500 | 10,200 | 10,340 | 10,340 | 4.417.968 |
| 18 ene 2024 | 10,340 | 10,440 | 10,160 | 10,420 | 10,420 | 4.870.318 |
| 17 ene 2024 | 10,760 | 10,760 | 10,280 | 10,400 | 10,400 | 21.076.187 |
| 16 ene 2024 | 11,020 | 11,020 | 10,400 | 10,760 | 10,760 | 4.332.600 |
| 15 ene 2024 | 10,900 | 10,900 | 10,900 | 10,900 | 10,900 | - |
| 12 ene 2024 | 11,000 | 11,000 | 10,840 | 11,000 | 11,000 | 3.116.203 |
| 11 ene 2024 | 10,940 | 11,160 | 10,780 | 11,020 | 11,020 | 4.556.400 |
| 10 ene 2024 | 10,960 | 10,960 | 10,780 | 10,920 | 10,920 | 4.652.506 |
| 09 ene 2024 | 10,700 | 10,960 | 10,600 | 10,840 | 10,840 | 5.394.500 |
| 08 ene 2024 | 10,740 | 10,780 | 10,560 | 10,640 | 10,640 | 4.685.314 |
| 05 ene 2024 | 10,680 | 10,740 | 10,520 | 10,740 | 10,740 | 4.152.089 |
| 04 ene 2024 | 10,700 | 10,740 | 10,440 | 10,680 | 10,680 | 3.696.108 |
| 03 ene 2024 | 10,800 | 10,800 | 10,580 | 10,660 | 10,660 | 4.442.126 |
| 02 ene 2024 | 10,940 | 10,980 | 10,560 | 10,740 | 10,740 | 2.957.440 |
| 29 dic 2023 | 10,740 | 10,880 | 10,600 | 10,800 | 10,800 | 4.161.509 |
| 28 dic 2023 | 10,620 | 10,740 | 10,520 | 10,700 | 10,700 | 5.590.292 |
| 27 dic 2023 | 10,420 | 10,620 | 10,240 | 10,620 | 10,620 | 2.865.149 |
| 22 dic 2023 | 10,040 | 10,600 | 10,020 | 10,420 | 10,420 | 4.142.916 |
| 21 dic 2023 | 10,160 | 10,500 | 10,160 | 10,440 | 10,440 | 4.265.282 |
| 20 dic 2023 | 10,040 | 10,320 | 10,020 | 10,300 | 10,300 | 6.568.877 |
| 19 dic 2023 | 10,060 | 10,060 | 9,970 | 10,020 | 10,020 | 3.192.792 |
| 18 dic 2023 | 10,000 | 10,140 | 9,900 | 10,080 | 10,080 | 5.700.384 |
| 15 dic 2023 | 10,020 | 10,120 | 9,900 | 10,000 | 10,000 | 12.267.526 |
| 14 dic 2023 | 9,670 | 10,000 | 9,650 | 10,000 | 10,000 | 6.158.600 |
| 13 dic 2023 | 9,790 | 9,790 | 9,200 | 9,580 | 9,580 | 5.074.848 |
| 12 dic 2023 | 9,720 | 9,790 | 9,520 | 9,790 | 9,790 | 4.692.852 |
| 11 dic 2023 | 10,200 | 10,200 | 9,420 | 9,660 | 9,660 | 6.531.697 |
| 08 dic 2023 | 10,000 | 10,040 | 9,830 | 9,950 | 9,950 | 6.224.432 |
| 07 dic 2023 | 9,930 | 9,940 | 9,650 | 9,930 | 9,930 | 4.611.764 |
| 06 dic 2023 | 9,560 | 9,930 | 9,500 | 9,930 | 9,930 | 6.038.600 |
| 05 dic 2023 | 9,950 | 9,980 | 9,320 | 9,560 | 9,560 | 9.405.874 |
| 04 dic 2023 | 9,960 | 9,980 | 9,840 | 9,950 | 9,950 | 3.856.809 |
| 01 dic 2023 | 10,040 | 10,040 | 9,780 | 9,960 | 9,960 | 3.811.398 |
| 30 nov 2023 | 10,000 | 10,040 | 9,860 | 10,040 | 10,040 | 7.698.648 |
| 29 nov 2023 | 10,000 | 10,000 | 9,850 | 10,000 | 10,000 | 5.371.959 |
| 28 nov 2023 | 10,040 | 10,040 | 9,780 | 9,920 | 9,920 | 5.129.075 |
| 27 nov 2023 | 10,120 | 10,200 | 9,790 | 10,040 | 10,040 | 3.003.021 |
| *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.