Mercados españoles cerrados en 2 hrs 29 min
IBEX 35
11.108,60 +27,70 (+0,25%) Euro Stoxx 50
5.025,91 +9,81 (+0,20%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,23 -0,93 (-1,12%) Oro
2.325,30 +1,10 (+0,05%) Bitcoin EUR
57.890,86 -1.337,34 (-2,26%)
Beijing Chunlizhengda Medical Instruments Co., Ltd. (1858.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11,860 | 12,000 | 11,420 | 11,700 | 11,700 | 807.000 |
| 07 may 2024 | 12,140 | 12,260 | 11,760 | 11,860 | 11,860 | 674.500 |
| 06 may 2024 | 11,700 | 12,420 | 11,620 | 12,140 | 12,140 | 963.500 |
| 03 may 2024 | 11,700 | 11,880 | 11,520 | 11,580 | 11,580 | 47.000 |
| 02 may 2024 | 11,460 | 11,680 | 11,340 | 11,680 | 11,680 | 314.000 |
| 30 abr 2024 | 11,540 | 11,600 | 11,180 | 11,600 | 11,600 | 768.750 |
| 29 abr 2024 | 11,600 | 11,860 | 11,480 | 11,540 | 11,540 | 543.250 |
| 26 abr 2024 | 11,680 | 11,680 | 11,300 | 11,600 | 11,600 | 525.750 |
| 25 abr 2024 | 11,240 | 11,640 | 11,180 | 11,280 | 11,280 | 481.500 |
| 24 abr 2024 | 10,740 | 11,260 | 10,720 | 11,260 | 11,260 | 1.120.250 |
| 23 abr 2024 | 10,720 | 10,760 | 10,500 | 10,600 | 10,600 | 345.000 |
| 22 abr 2024 | 10,400 | 10,820 | 10,360 | 10,720 | 10,720 | 844.000 |
| 19 abr 2024 | 10,500 | 10,680 | 10,380 | 10,400 | 10,400 | 524.966 |
| 18 abr 2024 | 10,160 | 10,860 | 10,160 | 10,600 | 10,600 | 790.850 |
| 17 abr 2024 | 9,900 | 10,360 | 9,860 | 10,200 | 10,200 | 232.000 |
| 16 abr 2024 | 9,870 | 10,080 | 9,790 | 9,790 | 9,790 | 229.000 |
| 15 abr 2024 | 9,980 | 10,000 | 9,830 | 9,950 | 9,950 | 134.505 |
| 12 abr 2024 | 9,880 | 10,160 | 9,830 | 9,980 | 9,980 | 168.750 |
| 11 abr 2024 | 10,140 | 10,140 | 9,880 | 10,100 | 10,100 | 324.000 |
| 10 abr 2024 | 10,080 | 10,180 | 9,920 | 10,160 | 10,160 | 462.250 |
| 09 abr 2024 | 9,740 | 10,100 | 9,510 | 10,080 | 10,080 | 650.825 |
| 08 abr 2024 | 9,500 | 9,750 | 9,360 | 9,750 | 9,750 | 743.031 |
| 05 abr 2024 | 9,550 | 9,550 | 9,060 | 9,320 | 9,320 | 214.000 |
| 03 abr 2024 | 9,600 | 9,960 | 9,510 | 9,530 | 9,530 | 1.204.542 |
| 02 abr 2024 | 9,950 | 10,360 | 9,600 | 9,600 | 9,600 | 1.542.750 |
| 28 mar 2024 | 9,380 | 9,440 | 9,340 | 9,400 | 9,400 | 24.500 |
| 27 mar 2024 | 9,380 | 9,380 | 9,200 | 9,330 | 9,330 | 152.000 |
| 26 mar 2024 | 9,410 | 9,430 | 9,260 | 9,350 | 9,350 | 99.750 |
| 25 mar 2024 | 9,560 | 9,670 | 9,300 | 9,500 | 9,500 | 220.000 |
| 22 mar 2024 | 9,460 | 9,540 | 9,220 | 9,540 | 9,540 | 337.500 |
| 21 mar 2024 | 9,710 | 9,800 | 9,490 | 9,580 | 9,580 | 417.500 |
| 20 mar 2024 | 9,640 | 9,780 | 9,640 | 9,710 | 9,710 | 111.500 |
| 19 mar 2024 | 9,700 | 9,910 | 9,670 | 9,700 | 9,700 | 193.250 |
| 18 mar 2024 | 9,990 | 10,000 | 9,670 | 9,860 | 9,860 | 144.500 |
| 15 mar 2024 | 9,990 | 9,990 | 9,560 | 9,900 | 9,900 | 246.471 |
| 14 mar 2024 | 9,940 | 10,260 | 9,700 | 9,860 | 9,860 | 477.500 |
| 13 mar 2024 | 9,650 | 9,970 | 9,540 | 9,940 | 9,940 | 344.000 |
| 12 mar 2024 | 9,410 | 9,850 | 9,400 | 9,710 | 9,710 | 1.269.450 |
| 11 mar 2024 | 9,340 | 9,540 | 9,230 | 9,540 | 9,540 | 396.750 |
| 08 mar 2024 | 9,450 | 9,550 | 9,150 | 9,210 | 9,210 | 801.250 |
| 07 mar 2024 | 9,460 | 9,690 | 9,190 | 9,330 | 9,330 | 775.000 |
| 06 mar 2024 | 10,120 | 10,120 | 9,580 | 9,750 | 9,750 | 228.750 |
| 05 mar 2024 | 9,890 | 10,160 | 9,490 | 9,570 | 9,570 | 332.000 |
| 04 mar 2024 | 10,140 | 10,200 | 9,800 | 10,080 | 10,080 | 309.000 |
| 01 mar 2024 | 9,690 | 10,040 | 9,680 | 10,000 | 10,000 | 352.000 |
| 29 feb 2024 | 10,080 | 10,080 | 9,680 | 9,900 | 9,900 | 393.500 |
| 28 feb 2024 | 9,980 | 10,340 | 9,730 | 9,740 | 9,740 | 771.400 |
| 27 feb 2024 | 9,860 | 10,100 | 9,690 | 10,020 | 10,020 | 220.500 |
| 26 feb 2024 | 10,220 | 10,260 | 9,860 | 9,980 | 9,980 | 180.750 |
| 23 feb 2024 | 10,280 | 10,280 | 9,910 | 10,140 | 10,140 | 207.500 |
| 22 feb 2024 | 10,100 | 10,300 | 9,770 | 10,140 | 10,140 | 377.250 |
| 21 feb 2024 | 9,860 | 10,140 | 9,660 | 10,000 | 10,000 | 326.000 |
| 20 feb 2024 | 9,580 | 10,040 | 9,550 | 9,830 | 9,830 | 465.750 |
| 19 feb 2024 | 9,350 | 9,740 | 9,220 | 9,500 | 9,500 | 261.750 |
| 16 feb 2024 | 9,050 | 9,370 | 9,050 | 9,320 | 9,320 | 59.800 |
| 15 feb 2024 | 8,800 | 9,340 | 8,800 | 9,030 | 9,030 | 108.500 |
| 14 feb 2024 | 9,180 | 9,180 | 9,180 | 9,180 | 9,180 | - |
| 09 feb 2024 | 9,120 | 9,120 | 9,120 | 9,120 | 9,120 | - |
| 08 feb 2024 | 8,770 | 9,500 | 8,660 | 9,290 | 9,290 | 415.250 |
| 07 feb 2024 | 9,280 | 9,320 | 8,690 | 8,900 | 8,900 | 424.750 |
| 06 feb 2024 | 8,370 | 9,240 | 8,320 | 9,020 | 9,020 | 465.000 |
| 05 feb 2024 | 8,680 | 8,680 | 8,360 | 8,520 | 8,520 | 612.250 |
| 02 feb 2024 | 9,080 | 9,200 | 8,500 | 8,830 | 8,830 | 402.750 |
| 01 feb 2024 | 8,880 | 9,340 | 8,670 | 9,340 | 9,340 | 318.460 |
| 31 ene 2024 | 9,090 | 9,100 | 8,530 | 9,090 | 9,090 | 451.500 |
| 30 ene 2024 | 9,480 | 9,150 | 8,880 | 9,100 | 9,100 | 230.750 |
| 29 ene 2024 | 9,160 | 9,380 | 9,110 | 9,250 | 9,250 | 112.250 |
| 26 ene 2024 | 9,570 | 9,570 | 8,800 | 9,260 | 9,260 | 377.250 |
| 25 ene 2024 | 9,050 | 9,480 | 8,800 | 9,480 | 9,480 | 786.000 |
| 24 ene 2024 | 9,510 | 9,580 | 8,880 | 9,140 | 9,140 | 1.061.750 |
| 23 ene 2024 | 9,800 | 10,000 | 9,290 | 9,300 | 9,300 | 577.750 |
| 22 ene 2024 | 9,860 | 9,900 | 9,460 | 9,600 | 9,600 | 192.000 |
| 19 ene 2024 | 10,320 | 10,320 | 9,880 | 9,970 | 9,970 | 251.750 |
| 18 ene 2024 | 10,320 | 10,320 | 9,960 | 10,280 | 10,280 | 237.000 |
| 17 ene 2024 | 10,700 | 10,720 | 10,160 | 10,340 | 10,340 | 380.500 |
| 16 ene 2024 | 10,980 | 10,980 | 10,560 | 10,760 | 10,760 | 410.500 |
| 15 ene 2024 | 11,220 | 11,220 | 11,220 | 11,220 | 11,220 | - |
| 12 ene 2024 | 11,200 | 11,280 | 11,080 | 11,200 | 11,200 | 66.750 |
| 11 ene 2024 | 10,900 | 11,340 | 10,900 | 11,280 | 11,280 | 251.250 |
| 10 ene 2024 | 11,200 | 11,240 | 10,900 | 11,140 | 11,140 | 164.750 |
| 09 ene 2024 | 11,080 | 11,280 | 10,940 | 11,160 | 11,160 | 191.500 |
| 08 ene 2024 | 11,300 | 11,440 | 10,780 | 11,000 | 11,000 | 369.750 |
| 05 ene 2024 | 11,620 | 11,740 | 11,360 | 11,440 | 11,440 | 167.326 |
| 04 ene 2024 | 11,960 | 11,960 | 11,480 | 11,660 | 11,660 | 119.900 |
| 03 ene 2024 | 12,300 | 12,300 | 11,600 | 11,660 | 11,660 | 101.000 |
| 02 ene 2024 | 12,560 | 12,560 | 11,880 | 11,880 | 11,880 | 626.250 |
| 29 dic 2023 | 12,380 | 12,620 | 12,240 | 12,460 | 12,460 | 209.200 |
| 28 dic 2023 | 11,860 | 12,340 | 11,860 | 12,320 | 12,320 | 265.250 |
| 27 dic 2023 | 11,740 | 11,960 | 11,540 | 11,960 | 11,960 | 145.833 |
| 22 dic 2023 | 11,560 | 11,820 | 11,460 | 11,480 | 11,480 | 425.876 |
| 21 dic 2023 | 11,540 | 11,840 | 11,300 | 11,700 | 11,700 | 183.247 |
| 20 dic 2023 | 11,820 | 11,940 | 11,440 | 11,520 | 11,520 | 220.482 |
| 19 dic 2023 | 11,720 | 11,760 | 11,500 | 11,660 | 11,660 | 166.500 |
| 18 dic 2023 | 12,220 | 12,220 | 11,720 | 11,940 | 11,940 | 235.000 |
| 15 dic 2023 | 11,880 | 12,220 | 11,880 | 12,060 | 12,060 | 178.750 |
| 14 dic 2023 | 11,760 | 12,120 | 11,720 | 11,900 | 11,900 | 339.000 |
| 13 dic 2023 | 11,860 | 11,860 | 11,600 | 11,640 | 11,640 | 378.000 |
| 12 dic 2023 | 12,280 | 12,260 | 11,640 | 11,860 | 11,860 | 222.750 |
| 11 dic 2023 | 12,060 | 12,140 | 11,720 | 12,140 | 12,140 | 102.500 |
| 08 dic 2023 | 12,500 | 12,540 | 12,100 | 12,100 | 12,100 | 194.250 |
| *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.