Mercados españoles abiertos en 45 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.218,92 -55,13 (-0,14%) Dólar/Euro
1,0725 +0,0007 (+0,06%) Petróleo Brent
84,01 +0,57 (+0,68%) Bitcoin EUR
53.639,03 -2.226,55 (-3,99%)
China Coal Energy Company Limited (1898.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 02:00PM HKT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7,910 | 7,910 | 7,690 | 7,700 | 7,700 | 4.890.590 |
| 30 abr 2024 | 7,710 | 8,030 | 7,700 | 7,900 | 7,900 | 27.629.268 |
| 29 abr 2024 | 7,680 | 7,760 | 7,590 | 7,710 | 7,710 | 18.266.000 |
| 26 abr 2024 | 7,810 | 7,920 | 7,640 | 7,650 | 7,650 | 37.378.000 |
| 25 abr 2024 | 7,710 | 7,940 | 7,710 | 7,810 | 7,810 | 29.616.000 |
| 24 abr 2024 | 7,780 | 7,780 | 7,550 | 7,630 | 7,630 | 34.291.255 |
| 23 abr 2024 | 7,890 | 7,890 | 7,630 | 7,700 | 7,700 | 34.708.669 |
| 22 abr 2024 | 8,440 | 8,470 | 7,840 | 7,900 | 7,900 | 50.553.264 |
| 19 abr 2024 | 8,430 | 8,490 | 8,280 | 8,410 | 8,410 | 16.954.876 |
| 18 abr 2024 | 8,350 | 8,470 | 8,290 | 8,350 | 8,350 | 20.055.061 |
| 17 abr 2024 | 8,320 | 8,370 | 8,210 | 8,300 | 8,300 | 14.816.200 |
| 16 abr 2024 | 8,250 | 8,410 | 8,180 | 8,350 | 8,350 | 25.849.000 |
| 15 abr 2024 | 7,950 | 8,320 | 7,930 | 8,250 | 8,250 | 30.433.000 |
| 12 abr 2024 | 8,050 | 8,120 | 7,920 | 7,970 | 7,970 | 16.151.915 |
| 11 abr 2024 | 7,800 | 8,120 | 7,740 | 8,050 | 8,050 | 22.871.185 |
| 10 abr 2024 | 7,880 | 8,000 | 7,810 | 7,840 | 7,840 | 17.730.883 |
| 09 abr 2024 | 7,860 | 7,960 | 7,730 | 7,820 | 7,820 | 13.077.000 |
| 08 abr 2024 | 7,680 | 7,910 | 7,660 | 7,800 | 7,800 | 23.823.000 |
| 05 abr 2024 | 7,890 | 7,890 | 7,380 | 7,620 | 7,620 | 12.010.000 |
| 03 abr 2024 | 7,600 | 7,880 | 7,600 | 7,880 | 7,880 | 31.716.000 |
| 02 abr 2024 | 7,660 | 7,800 | 7,500 | 7,590 | 7,590 | 30.139.818 |
| 28 mar 2024 | 7,550 | 7,680 | 7,420 | 7,620 | 7,620 | 16.026.749 |
| 27 mar 2024 | 7,360 | 7,630 | 7,360 | 7,560 | 7,560 | 20.896.514 |
| 26 mar 2024 | 7,590 | 7,660 | 7,320 | 7,400 | 7,400 | 26.763.000 |
| 25 mar 2024 | 7,580 | 7,770 | 7,350 | 7,590 | 7,590 | 40.194.000 |
| 22 mar 2024 | 7,760 | 7,880 | 7,560 | 7,610 | 7,610 | 34.478.874 |
| 21 mar 2024 | 7,970 | 7,970 | 7,560 | 7,760 | 7,760 | 92.644.000 |
| 20 mar 2024 | 8,260 | 8,270 | 8,000 | 8,150 | 8,150 | 25.446.748 |
| 19 mar 2024 | 8,120 | 8,390 | 8,050 | 8,230 | 8,230 | 18.676.843 |
| 18 mar 2024 | 8,180 | 8,250 | 8,080 | 8,160 | 8,160 | 22.028.091 |
| 15 mar 2024 | 8,350 | 8,350 | 8,060 | 8,260 | 8,260 | 33.993.213 |
| 14 mar 2024 | 8,220 | 8,430 | 8,220 | 8,280 | 8,280 | 24.496.944 |
| 13 mar 2024 | 8,240 | 8,320 | 8,120 | 8,310 | 8,310 | 21.314.990 |
| 12 mar 2024 | 8,300 | 8,340 | 8,040 | 8,240 | 8,240 | 29.991.881 |
| 11 mar 2024 | 8,580 | 8,640 | 8,180 | 8,290 | 8,290 | 28.257.000 |
| 08 mar 2024 | 8,820 | 8,950 | 8,530 | 8,580 | 8,580 | 39.169.000 |
| 07 mar 2024 | 8,850 | 8,940 | 8,750 | 8,820 | 8,820 | 19.485.329 |
| 06 mar 2024 | 8,670 | 8,910 | 8,650 | 8,720 | 8,720 | 15.764.000 |
| 05 mar 2024 | 8,740 | 8,870 | 8,600 | 8,660 | 8,660 | 13.078.996 |
| 04 mar 2024 | 8,510 | 8,810 | 8,460 | 8,740 | 8,740 | 21.796.699 |
| 01 mar 2024 | 8,460 | 8,620 | 8,450 | 8,510 | 8,510 | 12.145.970 |
| 29 feb 2024 | 8,650 | 8,650 | 8,410 | 8,450 | 8,450 | 20.175.881 |
| 28 feb 2024 | 8,610 | 8,780 | 8,410 | 8,650 | 8,650 | 16.276.000 |
| 27 feb 2024 | 8,610 | 8,760 | 8,550 | 8,680 | 8,680 | 13.021.112 |
| 26 feb 2024 | 8,880 | 8,950 | 8,550 | 8,670 | 8,670 | 23.052.774 |
| 23 feb 2024 | 9,100 | 9,170 | 8,880 | 8,880 | 8,880 | 12.777.360 |
| 22 feb 2024 | 8,800 | 9,260 | 8,720 | 9,150 | 9,150 | 37.227.019 |
| 21 feb 2024 | 8,800 | 8,920 | 8,710 | 8,800 | 8,800 | 13.674.032 |
| 20 feb 2024 | 8,970 | 9,010 | 8,710 | 8,850 | 8,850 | 16.128.117 |
| 19 feb 2024 | 8,490 | 9,090 | 8,480 | 8,910 | 8,910 | 24.941.100 |
| 16 feb 2024 | 8,410 | 8,480 | 8,360 | 8,480 | 8,480 | 3.615.000 |
| 15 feb 2024 | 8,540 | 8,540 | 8,320 | 8,410 | 8,410 | 2.614.045 |
| 14 feb 2024 | 8,460 | 8,570 | 8,350 | 8,540 | 8,540 | 3.138.144 |
| 09 feb 2024 | 8,480 | 8,480 | 8,480 | 8,480 | 8,480 | - |
| 08 feb 2024 | 8,600 | 8,640 | 8,450 | 8,530 | 8,530 | 11.055.772 |
| 07 feb 2024 | 8,480 | 8,650 | 8,400 | 8,600 | 8,600 | 13.816.135 |
| 06 feb 2024 | 8,450 | 8,610 | 8,290 | 8,500 | 8,500 | 22.052.070 |
| 05 feb 2024 | 8,450 | 8,510 | 8,270 | 8,460 | 8,460 | 17.818.070 |
| 02 feb 2024 | 8,370 | 8,560 | 8,270 | 8,450 | 8,450 | 14.944.470 |
| 01 feb 2024 | 8,570 | 8,570 | 8,260 | 8,370 | 8,370 | 22.680.741 |
| 31 ene 2024 | 8,530 | 8,710 | 8,460 | 8,560 | 8,560 | 31.086.970 |
| 30 ene 2024 | 8,700 | 8,770 | 8,430 | 8,490 | 8,490 | 23.899.777 |
| 29 ene 2024 | 8,600 | 8,860 | 8,530 | 8,770 | 8,770 | 25.236.015 |
| 26 ene 2024 | 8,570 | 8,700 | 8,460 | 8,600 | 8,600 | 32.120.586 |
| 25 ene 2024 | 7,800 | 8,640 | 7,770 | 8,570 | 8,570 | 73.081.613 |
| 24 ene 2024 | 7,170 | 7,720 | 7,170 | 7,690 | 7,690 | 27.908.084 |
| 23 ene 2024 | 6,880 | 7,250 | 6,880 | 7,150 | 7,150 | 9.491.500 |
| 22 ene 2024 | 7,190 | 7,230 | 6,920 | 7,070 | 7,070 | 14.450.293 |
| 19 ene 2024 | 7,280 | 7,330 | 7,080 | 7,180 | 7,180 | 11.756.000 |
| 18 ene 2024 | 7,280 | 7,300 | 7,080 | 7,280 | 7,280 | 14.594.082 |
| 17 ene 2024 | 7,480 | 7,510 | 7,220 | 7,280 | 7,280 | 18.599.263 |
| 16 ene 2024 | 7,520 | 7,570 | 7,450 | 7,480 | 7,480 | 7.115.000 |
| 15 ene 2024 | 7,380 | 7,380 | 7,380 | 7,380 | 7,380 | - |
| 12 ene 2024 | 7,270 | 7,400 | 7,270 | 7,380 | 7,380 | 6.578.436 |
| 11 ene 2024 | 7,480 | 7,480 | 7,250 | 7,270 | 7,270 | 15.885.613 |
| 10 ene 2024 | 7,500 | 7,630 | 7,400 | 7,460 | 7,460 | 10.871.006 |
| 09 ene 2024 | 7,470 | 7,610 | 7,390 | 7,490 | 7,490 | 10.979.000 |
| 08 ene 2024 | 7,600 | 7,610 | 7,350 | 7,470 | 7,470 | 18.038.643 |
| 05 ene 2024 | 7,590 | 7,670 | 7,530 | 7,560 | 7,560 | 21.117.801 |
| 04 ene 2024 | 7,480 | 7,600 | 7,480 | 7,570 | 7,570 | 19.091.501 |
| 03 ene 2024 | 7,420 | 7,540 | 7,360 | 7,480 | 7,480 | 16.674.693 |
| 02 ene 2024 | 7,100 | 7,460 | 7,100 | 7,420 | 7,420 | 28.638.803 |
| 29 dic 2023 | 7,040 | 7,120 | 6,950 | 7,100 | 7,100 | 14.876.286 |
| 28 dic 2023 | 7,190 | 7,190 | 6,950 | 7,050 | 7,050 | 14.134.000 |
| 27 dic 2023 | 6,940 | 7,180 | 6,920 | 7,150 | 7,150 | 36.050.886 |
| 22 dic 2023 | 6,690 | 6,890 | 6,690 | 6,810 | 6,810 | 16.859.657 |
| 21 dic 2023 | 6,620 | 6,710 | 6,610 | 6,690 | 6,690 | 7.972.370 |
| 20 dic 2023 | 6,650 | 6,740 | 6,630 | 6,650 | 6,650 | 8.802.133 |
| 19 dic 2023 | 6,690 | 6,720 | 6,620 | 6,640 | 6,640 | 4.655.000 |
| 18 dic 2023 | 6,660 | 6,740 | 6,630 | 6,690 | 6,690 | 7.311.732 |
| 15 dic 2023 | 6,670 | 6,730 | 6,630 | 6,650 | 6,650 | 11.522.874 |
| 14 dic 2023 | 6,650 | 6,680 | 6,560 | 6,630 | 6,630 | 9.666.484 |
| 13 dic 2023 | 6,720 | 6,750 | 6,550 | 6,630 | 6,630 | 20.949.973 |
| 12 dic 2023 | 6,870 | 6,870 | 6,670 | 6,800 | 6,800 | 14.586.022 |
| 11 dic 2023 | 6,680 | 6,860 | 6,590 | 6,830 | 6,830 | 18.060.136 |
| 08 dic 2023 | 6,740 | 6,780 | 6,650 | 6,700 | 6,700 | 8.638.500 |
| 07 dic 2023 | 6,880 | 6,900 | 6,660 | 6,800 | 6,800 | 14.763.556 |
| 06 dic 2023 | 6,720 | 6,930 | 6,670 | 6,890 | 6,890 | 19.254.887 |
| 05 dic 2023 | 6,920 | 6,960 | 6,710 | 6,760 | 6,760 | 23.730.547 |
| 04 dic 2023 | 6,720 | 6,970 | 6,660 | 6,920 | 6,920 | 31.147.897 |
| *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.