Mercados españoles abiertos en 3 hrs 26 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.810,61 +539,27 (+0,94%)
Perfect Medical Health Management Limited (1830.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:18AM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2,410 | 2,440 | 2,380 | 2,380 | 2,380 | 221.000 |
| 25 jun 2024 | 2,450 | 2,450 | 2,400 | 2,420 | 2,420 | 1.343.000 |
| 24 jun 2024 | 2,430 | 2,480 | 2,380 | 2,450 | 2,450 | 743.904 |
| 21 jun 2024 | 2,410 | 2,420 | 2,390 | 2,420 | 2,420 | 387.000 |
| 20 jun 2024 | 2,480 | 2,510 | 2,380 | 2,420 | 2,420 | 657.977 |
| 19 jun 2024 | 2,410 | 2,490 | 2,410 | 2,490 | 2,490 | 1.145.000 |
| 18 jun 2024 | 2,370 | 2,420 | 2,350 | 2,400 | 2,400 | 841.000 |
| 17 jun 2024 | 2,420 | 2,420 | 2,340 | 2,370 | 2,370 | 807.634 |
| 14 jun 2024 | 2,340 | 2,430 | 2,310 | 2,430 | 2,430 | 715.832 |
| 13 jun 2024 | 2,310 | 2,360 | 2,310 | 2,350 | 2,350 | 635.000 |
| 12 jun 2024 | 2,360 | 2,380 | 2,270 | 2,300 | 2,300 | 2.504.859 |
| 11 jun 2024 | 2,480 | 2,490 | 2,350 | 2,350 | 2,350 | 1.868.000 |
| 07 jun 2024 | 2,460 | 2,480 | 2,440 | 2,470 | 2,470 | 231.518 |
| 06 jun 2024 | 2,450 | 2,480 | 2,420 | 2,460 | 2,460 | 625.000 |
| 05 jun 2024 | 2,480 | 2,490 | 2,430 | 2,430 | 2,430 | 517.000 |
| 04 jun 2024 | 2,430 | 2,480 | 2,410 | 2,460 | 2,460 | 810.466 |
| 03 jun 2024 | 2,370 | 2,440 | 2,360 | 2,410 | 2,410 | 2.842.000 |
| 31 may 2024 | 2,470 | 2,530 | 2,340 | 2,340 | 2,340 | 10.097.931 |
| 30 may 2024 | 2,480 | 2,520 | 2,450 | 2,460 | 2,460 | 528.000 |
| 29 may 2024 | 2,600 | 2,610 | 2,460 | 2,480 | 2,480 | 1.708.063 |
| 28 may 2024 | 2,600 | 2,620 | 2,560 | 2,620 | 2,620 | 1.156.018 |
| 27 may 2024 | 2,620 | 2,670 | 2,560 | 2,560 | 2,560 | 626.000 |
| 24 may 2024 | 2,500 | 2,630 | 2,500 | 2,620 | 2,620 | 425.000 |
| 23 may 2024 | 2,560 | 2,560 | 2,480 | 2,500 | 2,500 | 1.748.839 |
| 22 may 2024 | 2,600 | 2,600 | 2,560 | 2,560 | 2,560 | 1.273.000 |
| 21 may 2024 | 2,640 | 2,670 | 2,550 | 2,580 | 2,580 | 1.497.000 |
| 20 may 2024 | 2,650 | 2,700 | 2,450 | 2,650 | 2,650 | 2.154.657 |
| 17 may 2024 | 2,840 | 2,910 | 2,740 | 2,800 | 2,800 | 926.692 |
| 16 may 2024 | 2,710 | 2,820 | 2,700 | 2,810 | 2,810 | 1.228.972 |
| 14 may 2024 | 2,760 | 2,780 | 2,640 | 2,700 | 2,700 | 1.059.018 |
| 13 may 2024 | 2,550 | 2,780 | 2,420 | 2,760 | 2,760 | 2.019.946 |
| 10 may 2024 | 2,440 | 2,560 | 2,400 | 2,560 | 2,560 | 2.683.316 |
| 09 may 2024 | 2,380 | 2,440 | 2,380 | 2,430 | 2,430 | 1.153.275 |
| 08 may 2024 | 2,470 | 2,500 | 2,380 | 2,400 | 2,400 | 1.092.696 |
| 07 may 2024 | 2,430 | 2,470 | 2,430 | 2,470 | 2,470 | 485.809 |
| 06 may 2024 | 2,460 | 2,480 | 2,410 | 2,430 | 2,430 | 891.463 |
| 03 may 2024 | 2,450 | 2,470 | 2,430 | 2,460 | 2,460 | 710.263 |
| 02 may 2024 | 2,450 | 2,470 | 2,380 | 2,430 | 2,430 | 1.428.000 |
| 30 abr 2024 | 2,370 | 2,440 | 2,370 | 2,440 | 2,440 | 790.688 |
| 29 abr 2024 | 2,360 | 2,370 | 2,350 | 2,370 | 2,370 | 660.000 |
| 26 abr 2024 | 2,400 | 2,400 | 2,300 | 2,360 | 2,360 | 2.620.514 |
| 25 abr 2024 | 2,460 | 2,460 | 2,340 | 2,370 | 2,370 | 1.409.000 |
| 24 abr 2024 | 2,400 | 2,520 | 2,400 | 2,450 | 2,450 | 2.477.721 |
| 23 abr 2024 | 2,380 | 2,380 | 2,340 | 2,360 | 2,360 | 587.209 |
| 22 abr 2024 | 2,380 | 2,430 | 2,320 | 2,340 | 2,340 | 1.435.000 |
| 19 abr 2024 | 2,470 | 2,470 | 2,340 | 2,390 | 2,390 | 3.235.547 |
| 18 abr 2024 | 2,510 | 2,510 | 2,450 | 2,460 | 2,460 | 1.239.867 |
| 17 abr 2024 | 2,560 | 2,560 | 2,450 | 2,510 | 2,510 | 1.785.659 |
| 16 abr 2024 | 2,780 | 2,800 | 2,480 | 2,560 | 2,560 | 3.982.283 |
| 15 abr 2024 | 3,000 | 3,100 | 2,610 | 2,780 | 2,780 | 4.434.299 |
| 12 abr 2024 | 3,150 | 3,150 | 3,010 | 3,030 | 3,030 | 570.000 |
| 11 abr 2024 | 3,150 | 3,170 | 3,080 | 3,120 | 3,120 | 366.000 |
| 10 abr 2024 | 3,130 | 3,180 | 3,130 | 3,170 | 3,170 | 288.867 |
| 09 abr 2024 | 3,080 | 3,190 | 3,080 | 3,160 | 3,160 | 241.907 |
| 08 abr 2024 | 3,060 | 3,110 | 3,060 | 3,090 | 3,090 | 253.412 |
| 05 abr 2024 | 3,090 | 3,090 | 3,020 | 3,060 | 3,060 | 389.315 |
| 03 abr 2024 | 3,120 | 3,120 | 3,050 | 3,100 | 3,100 | 327.000 |
| 02 abr 2024 | 3,090 | 3,170 | 3,090 | 3,130 | 3,130 | 456.155 |
| 28 mar 2024 | 3,110 | 3,200 | 3,080 | 3,200 | 3,200 | 567.000 |
| 27 mar 2024 | 3,170 | 3,200 | 3,080 | 3,120 | 3,120 | 566.333 |
| 26 mar 2024 | 3,240 | 3,240 | 3,170 | 3,170 | 3,170 | 106.500 |
| 25 mar 2024 | 3,200 | 3,200 | 3,190 | 3,200 | 3,200 | 134.000 |
| 22 mar 2024 | 3,240 | 3,260 | 3,160 | 3,240 | 3,240 | 201.593 |
| 21 mar 2024 | 3,250 | 3,300 | 3,220 | 3,300 | 3,300 | 245.390 |
| 20 mar 2024 | 3,200 | 3,270 | 3,200 | 3,260 | 3,260 | 93.609 |
| 19 mar 2024 | 3,250 | 3,250 | 3,200 | 3,200 | 3,200 | 277.145 |
| 18 mar 2024 | 3,230 | 3,250 | 3,200 | 3,250 | 3,250 | 344.940 |
| 15 mar 2024 | 3,340 | 3,350 | 3,280 | 3,310 | 3,310 | 170.428 |
| 14 mar 2024 | 3,320 | 3,340 | 3,310 | 3,340 | 3,340 | 146.286 |
| 13 mar 2024 | 3,350 | 3,400 | 3,310 | 3,350 | 3,350 | 307.846 |
| 12 mar 2024 | 3,250 | 3,330 | 3,240 | 3,320 | 3,320 | 783.590 |
| 11 mar 2024 | 3,200 | 3,260 | 3,200 | 3,250 | 3,250 | 158.293 |
| 08 mar 2024 | 3,240 | 3,240 | 3,200 | 3,200 | 3,200 | 50.000 |
| 07 mar 2024 | 3,180 | 3,250 | 3,170 | 3,170 | 3,170 | 487.305 |
| 06 mar 2024 | 3,260 | 3,260 | 3,150 | 3,180 | 3,180 | 69.000 |
| 05 mar 2024 | 3,200 | 3,300 | 3,140 | 3,170 | 3,170 | 454.948 |
| 04 mar 2024 | 3,200 | 3,280 | 3,200 | 3,220 | 3,220 | 248.077 |
| 01 mar 2024 | 3,230 | 3,300 | 3,230 | 3,250 | 3,250 | 176.409 |
| 29 feb 2024 | 3,300 | 3,310 | 3,260 | 3,300 | 3,300 | 515.387 |
| 28 feb 2024 | 3,220 | 3,270 | 3,200 | 3,250 | 3,250 | 161.247 |
| 27 feb 2024 | 3,250 | 3,250 | 3,220 | 3,250 | 3,250 | 120.076 |
| 26 feb 2024 | 3,340 | 3,340 | 3,210 | 3,270 | 3,270 | 204.000 |
| 23 feb 2024 | 3,300 | 3,340 | 3,250 | 3,310 | 3,310 | 117.892 |
| 22 feb 2024 | 3,320 | 3,340 | 3,230 | 3,300 | 3,300 | 301.245 |
| 21 feb 2024 | 3,240 | 3,320 | 3,240 | 3,300 | 3,300 | 496.289 |
| 20 feb 2024 | 3,260 | 3,280 | 3,230 | 3,260 | 3,260 | 185.559 |
| 19 feb 2024 | 3,240 | 3,280 | 3,180 | 3,240 | 3,240 | 187.306 |
| 16 feb 2024 | 3,120 | 3,220 | 3,120 | 3,210 | 3,210 | 345.770 |
| 15 feb 2024 | 3,080 | 3,140 | 3,080 | 3,130 | 3,130 | 109.833 |
| 14 feb 2024 | 3,080 | 3,150 | 3,080 | 3,080 | 3,080 | 112.331 |
| 09 feb 2024 | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | - |
| 08 feb 2024 | 3,110 | 3,170 | 3,080 | 3,120 | 3,120 | 155.000 |
| 07 feb 2024 | 3,170 | 3,170 | 3,040 | 3,090 | 3,090 | 169.788 |
| 06 feb 2024 | 3,070 | 3,190 | 3,070 | 3,190 | 3,190 | 231.127 |
| 05 feb 2024 | 3,080 | 3,080 | 3,030 | 3,070 | 3,070 | 459.216 |
| 02 feb 2024 | 3,090 | 3,100 | 3,030 | 3,080 | 3,080 | 399.000 |
| 01 feb 2024 | 3,090 | 3,090 | 3,000 | 3,070 | 3,070 | 739.072 |
| 31 ene 2024 | 3,100 | 3,100 | 3,010 | 3,010 | 3,010 | 380.000 |
| 30 ene 2024 | 3,100 | 3,100 | 3,060 | 3,080 | 3,080 | 366.000 |
| 29 ene 2024 | 3,140 | 3,140 | 3,060 | 3,100 | 3,100 | 163.730 |
| *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.