Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.752,75 -48,11 (-0,08%)
COSCO SHIPPING Holdings Co., Ltd. (1919.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 13,400 | 13,640 | 13,220 | 13,520 | 13,520 | 39.900.371 |
| 13 jun 2024 | 13,220 | 13,420 | 12,700 | 13,140 | 13,140 | 31.696.419 |
| 12 jun 2024 | 13,240 | 13,420 | 12,500 | 13,160 | 13,160 | 77.527.732 |
| 11 jun 2024 | 15,000 | 15,140 | 12,900 | 13,100 | 13,100 | 132.926.054 |
| 07 jun 2024 | 14,660 | 15,120 | 14,500 | 15,040 | 15,040 | 46.208.285 |
| 06 jun 2024 | 14,280 | 14,980 | 14,280 | 14,600 | 14,600 | 58.605.989 |
| 05 jun 2024 | 14,060 | 14,320 | 13,860 | 14,000 | 14,000 | 32.967.821 |
| 04 jun 2024 | 13,760 | 14,220 | 13,560 | 14,080 | 14,080 | 50.398.664 |
| 03 jun 2024 | 13,280 | 14,100 | 13,280 | 13,880 | 13,880 | 54.402.757 |
| 31 may 2024 | 13,000 | 13,220 | 12,900 | 13,060 | 13,060 | 45.386.626 |
| 31 may 2024 | 0.252593 Dividendo | |||||
| 30 may 2024 | 13,680 | 13,680 | 12,960 | 13,120 | 12,867 | 46.387.284 |
| 29 may 2024 | 13,600 | 13,840 | 13,500 | 13,680 | 13,417 | 32.435.229 |
| 28 may 2024 | 13,200 | 13,880 | 13,120 | 13,600 | 13,338 | 50.067.526 |
| 27 may 2024 | 12,860 | 13,340 | 12,820 | 13,180 | 12,926 | 52.864.588 |
| 24 may 2024 | 12,320 | 12,600 | 12,220 | 12,560 | 12,318 | 27.555.408 |
| 23 may 2024 | 12,480 | 12,660 | 12,340 | 12,480 | 12,240 | 22.894.057 |
| 22 may 2024 | 12,540 | 12,640 | 12,380 | 12,480 | 12,240 | 24.475.472 |
| 21 may 2024 | 12,800 | 12,840 | 12,480 | 12,580 | 12,338 | 26.867.441 |
| 20 may 2024 | 12,800 | 13,040 | 12,620 | 12,800 | 12,554 | 30.341.282 |
| 17 may 2024 | 12,680 | 12,900 | 12,360 | 12,680 | 12,436 | 42.574.007 |
| 16 may 2024 | 12,640 | 13,120 | 12,460 | 12,540 | 12,299 | 64.939.788 |
| 14 may 2024 | 12,340 | 12,620 | 12,200 | 12,560 | 12,318 | 55.948.477 |
| 13 may 2024 | 12,000 | 12,480 | 11,980 | 12,360 | 12,122 | 67.455.871 |
| 10 may 2024 | 11,660 | 11,860 | 11,400 | 11,700 | 11,475 | 50.685.357 |
| 09 may 2024 | 10,780 | 11,520 | 10,780 | 11,420 | 11,200 | 68.555.861 |
| 08 may 2024 | 10,580 | 10,720 | 10,460 | 10,680 | 10,474 | 33.702.384 |
| 07 may 2024 | 10,460 | 10,600 | 10,420 | 10,600 | 10,396 | 28.904.823 |
| 06 may 2024 | 10,560 | 10,560 | 10,280 | 10,420 | 10,219 | 32.274.350 |
| 03 may 2024 | 10,300 | 10,520 | 10,080 | 10,460 | 10,259 | 20.010.581 |
| 02 may 2024 | 9,990 | 10,280 | 9,990 | 10,220 | 10,023 | 20.035.798 |
| 30 abr 2024 | 9,600 | 10,200 | 9,540 | 10,160 | 9,964 | 94.615.706 |
| 29 abr 2024 | 9,570 | 9,810 | 9,470 | 9,530 | 9,347 | 28.114.188 |
| 26 abr 2024 | 9,410 | 9,550 | 9,300 | 9,500 | 9,317 | 48.364.729 |
| 25 abr 2024 | 9,250 | 9,440 | 9,220 | 9,410 | 9,229 | 34.405.344 |
| 24 abr 2024 | 9,160 | 9,250 | 9,090 | 9,250 | 9,072 | 22.468.450 |
| 23 abr 2024 | 9,130 | 9,240 | 9,020 | 9,140 | 8,964 | 37.923.025 |
| 22 abr 2024 | 8,910 | 9,260 | 8,910 | 9,110 | 8,935 | 66.667.551 |
| 19 abr 2024 | 8,640 | 9,010 | 8,630 | 8,900 | 8,729 | 56.855.788 |
| 18 abr 2024 | 8,530 | 8,720 | 8,530 | 8,640 | 8,474 | 11.188.926 |
| 17 abr 2024 | 8,540 | 8,690 | 8,480 | 8,640 | 8,474 | 12.413.952 |
| 16 abr 2024 | 8,730 | 8,780 | 8,530 | 8,540 | 8,376 | 14.871.100 |
| 15 abr 2024 | 8,650 | 8,750 | 8,570 | 8,690 | 8,523 | 19.899.910 |
| 12 abr 2024 | 8,800 | 8,810 | 8,670 | 8,700 | 8,533 | 21.518.731 |
| 11 abr 2024 | 8,630 | 8,760 | 8,550 | 8,760 | 8,591 | 20.574.859 |
| 10 abr 2024 | 8,650 | 8,700 | 8,590 | 8,700 | 8,533 | 24.403.534 |
| 09 abr 2024 | 8,620 | 8,640 | 8,530 | 8,640 | 8,474 | 16.834.645 |
| 08 abr 2024 | 8,480 | 8,680 | 8,420 | 8,620 | 8,454 | 26.584.630 |
| 05 abr 2024 | 8,600 | 8,700 | 8,490 | 8,500 | 8,336 | 10.037.971 |
| 03 abr 2024 | 8,480 | 8,550 | 8,390 | 8,550 | 8,385 | 28.717.736 |
| 02 abr 2024 | 8,290 | 8,490 | 8,240 | 8,440 | 8,278 | 31.794.513 |
| 28 mar 2024 | 8,100 | 8,300 | 8,040 | 8,230 | 8,072 | 21.117.320 |
| 27 mar 2024 | 7,970 | 8,150 | 7,930 | 8,100 | 7,944 | 18.749.190 |
| 26 mar 2024 | 8,080 | 8,100 | 7,970 | 7,970 | 7,817 | 21.344.119 |
| 25 mar 2024 | 7,970 | 8,150 | 7,970 | 8,010 | 7,856 | 16.832.150 |
| 22 mar 2024 | 8,210 | 8,290 | 8,000 | 8,020 | 7,866 | 33.786.630 |
| 21 mar 2024 | 8,270 | 8,340 | 8,210 | 8,310 | 8,150 | 18.368.996 |
| 20 mar 2024 | 8,200 | 8,290 | 8,190 | 8,270 | 8,111 | 15.908.370 |
| 19 mar 2024 | 8,440 | 8,450 | 8,200 | 8,200 | 8,042 | 29.177.623 |
| 18 mar 2024 | 8,540 | 8,540 | 8,440 | 8,520 | 8,356 | 13.250.783 |
| 15 mar 2024 | 8,580 | 8,630 | 8,400 | 8,530 | 8,366 | 20.989.345 |
| 14 mar 2024 | 8,380 | 8,650 | 8,380 | 8,630 | 8,464 | 17.441.807 |
| 13 mar 2024 | 8,640 | 8,640 | 8,400 | 8,440 | 8,278 | 24.140.381 |
| 12 mar 2024 | 8,640 | 8,680 | 8,570 | 8,590 | 8,425 | 17.074.941 |
| 11 mar 2024 | 8,680 | 8,830 | 8,620 | 8,670 | 8,503 | 18.156.771 |
| 08 mar 2024 | 8,450 | 8,720 | 8,420 | 8,680 | 8,513 | 23.352.309 |
| 07 mar 2024 | 8,450 | 8,570 | 8,410 | 8,450 | 8,287 | 11.729.661 |
| 06 mar 2024 | 8,430 | 8,490 | 8,370 | 8,450 | 8,287 | 10.944.214 |
| 05 mar 2024 | 8,460 | 8,570 | 8,420 | 8,480 | 8,317 | 11.403.375 |
| 04 mar 2024 | 8,490 | 8,550 | 8,420 | 8,520 | 8,356 | 8.173.950 |
| 01 mar 2024 | 8,410 | 8,520 | 8,380 | 8,450 | 8,287 | 16.382.822 |
| 29 feb 2024 | 8,430 | 8,560 | 8,410 | 8,440 | 8,278 | 33.795.372 |
| 28 feb 2024 | 8,510 | 8,580 | 8,430 | 8,440 | 8,278 | 16.913.138 |
| 27 feb 2024 | 8,640 | 8,640 | 8,460 | 8,550 | 8,385 | 17.847.054 |
| 26 feb 2024 | 8,800 | 8,820 | 8,600 | 8,660 | 8,493 | 12.295.169 |
| 23 feb 2024 | 8,880 | 8,990 | 8,740 | 8,790 | 8,621 | 26.938.491 |
| 22 feb 2024 | 8,530 | 8,800 | 8,530 | 8,800 | 8,631 | 36.621.643 |
| 21 feb 2024 | 8,380 | 8,570 | 8,320 | 8,530 | 8,366 | 25.322.369 |
| 20 feb 2024 | 8,320 | 8,430 | 8,310 | 8,400 | 8,238 | 16.116.160 |
| 19 feb 2024 | 8,340 | 8,380 | 8,270 | 8,380 | 8,219 | 19.358.468 |
| 16 feb 2024 | 8,050 | 8,350 | 8,050 | 8,330 | 8,170 | 11.663.075 |
| 15 feb 2024 | 7,940 | 8,090 | 7,880 | 8,050 | 7,895 | 7.403.692 |
| 14 feb 2024 | 7,710 | 7,940 | 7,690 | 7,940 | 7,787 | 11.484.982 |
| 09 feb 2024 | 8,120 | 8,150 | 7,620 | 7,710 | 7,562 | 25.817.632 |
| 08 feb 2024 | 8,260 | 8,330 | 8,220 | 8,260 | 8,101 | 12.559.712 |
| 07 feb 2024 | 8,390 | 8,390 | 8,240 | 8,290 | 8,130 | 13.375.573 |
| 06 feb 2024 | 8,160 | 8,370 | 8,140 | 8,320 | 8,160 | 21.454.950 |
| 05 feb 2024 | 8,160 | 8,200 | 8,080 | 8,150 | 7,993 | 15.063.929 |
| 02 feb 2024 | 8,290 | 8,290 | 8,070 | 8,150 | 7,993 | 22.768.983 |
| 01 feb 2024 | 8,210 | 8,330 | 8,180 | 8,310 | 8,150 | 16.401.887 |
| 31 ene 2024 | 8,270 | 8,380 | 8,170 | 8,210 | 8,052 | 21.245.652 |
| 30 ene 2024 | 8,430 | 8,460 | 8,260 | 8,280 | 8,121 | 19.905.154 |
| 29 ene 2024 | 8,350 | 8,470 | 8,280 | 8,440 | 8,278 | 23.942.743 |
| 26 ene 2024 | 8,410 | 8,480 | 8,370 | 8,400 | 8,238 | 36.000.946 |
| 25 ene 2024 | 8,250 | 8,410 | 8,220 | 8,380 | 8,219 | 34.405.667 |
| 24 ene 2024 | 7,940 | 8,230 | 7,920 | 8,220 | 8,062 | 21.483.273 |
| 23 ene 2024 | 7,830 | 7,950 | 7,670 | 7,930 | 7,777 | 16.490.623 |
| 22 ene 2024 | 7,850 | 7,910 | 7,690 | 7,820 | 7,669 | 27.622.314 |
| 19 ene 2024 | 7,900 | 7,900 | 7,770 | 7,850 | 7,699 | 20.554.612 |
| 18 ene 2024 | 7,810 | 7,910 | 7,680 | 7,880 | 7,728 | 26.080.240 |
| *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.