1928.HK - Sands China Ltd.

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct. 201937,00037,45036,55036,65036,6506.117.071
17 oct. 201936,95037,85036,75037,00037,00011.572.089
16 oct. 201936,65036,85036,35036,70036,70010.124.137
15 oct. 201936,85036,95036,35036,55036,5509.153.133
14 oct. 201936,00036,65036,00036,50036,50015.394.424
11 oct. 201935,00035,65034,55035,45035,45018.969.240
10 oct. 201934,80035,15034,40034,90034,90028.458.106
09 oct. 201934,80034,95034,10034,45034,45011.225.291
08 oct. 201935,45035,50034,60034,70034,70012.814.163
04 oct. 201936,30036,30035,00035,45035,4508.589.696
03 oct. 201935,35036,45035,05036,30036,3009.850.682
02 oct. 201935,45035,75035,05035,65035,6508.234.877
30 sept. 201934,85035,70034,85035,50035,50010.379.458
27 sept. 201935,05035,65034,85035,45035,4508.705.232
26 sept. 201935,50035,75035,20035,30035,3006.543.933
25 sept. 201935,95036,05035,25035,55035,55012.141.639
24 sept. 201937,20037,20036,00036,15036,15011.484.295
23 sept. 201937,15037,30036,40036,70036,7003.573.895
20 sept. 201937,50037,50036,90037,15037,1504.445.816
19 sept. 201937,85037,85036,90037,20037,2006.072.170
18 sept. 201937,80037,95037,50037,80037,8003.423.846
17 sept. 201937,80037,80036,90037,60037,6005.773.655
16 sept. 201938,30038,65037,75038,00038,0005.906.550
13 sept. 201938,20039,10038,00038,90038,9005.327.037
12 sept. 201938,45038,70038,15038,40038,4005.204.841
11 sept. 201938,50038,60037,85038,40038,4008.033.239
10 sept. 201937,65038,40037,65038,20038,20011.956.605
09 sept. 201937,50037,70037,00037,55037,55014.616.068
06 sept. 201937,05037,15036,65037,15037,15016.516.675
05 sept. 201936,85037,40035,95036,45036,45010.944.910
04 sept. 201935,05037,15035,05036,85036,85012.821.497
03 sept. 201934,60035,85034,45035,15035,1506.221.471
02 sept. 201935,05035,15034,20034,85034,85013.266.491
30 ago. 201936,10036,40035,20035,60035,6009.904.321
29 ago. 201935,65036,10035,35035,75035,7506.631.002
28 ago. 201935,60035,80035,10035,45035,4507.569.934
27 ago. 201935,25035,80035,15035,50035,5007.605.999
26 ago. 201934,50035,00033,35035,00035,00015.002.697
23 ago. 201935,60036,30035,60036,05036,0506.503.883
22 ago. 201936,70036,80035,45036,05036,05011.196.525
21 ago. 201936,45036,70035,80036,50036,5003.074.230
20 ago. 201937,00037,20036,30036,35036,3507.386.663
19 ago. 201935,40037,05035,40036,75036,75015.107.465
16 ago. 201934,35035,25033,75034,95034,95017.277.884
15 ago. 201934,00034,55033,30034,35034,3508.831.593
14 ago. 201934,35034,70033,55033,75033,7509.812.662
13 ago. 201934,30034,30033,40033,60033,60015.038.798
12 ago. 201934,80035,10034,50034,85034,8506.739.913
09 ago. 201935,80036,05034,80034,95034,9508.123.774
08 ago. 201934,85035,60034,75035,45035,45014.285.812
07 ago. 201935,20035,50034,10034,85034,85011.356.635
06 ago. 201934,05035,15034,00035,05035,05017.792.331
05 ago. 201935,90035,90034,70035,50035,50017.772.736
02 ago. 201936,00036,75035,95036,35036,35018.559.195
01 ago. 201937,20038,15037,20038,05038,05011.538.067
31 jul. 201938,90038,90037,40038,10038,10010.687.004
30 jul. 201939,00039,60038,60038,80038,8008.013.628
29 jul. 201939,40039,40037,90038,85038,85010.437.010
26 jul. 201939,45039,70038,85039,35039,35010.269.346
25 jul. 201940,35040,75039,35039,80039,80010.730.828
24 jul. 201940,60041,15040,45040,55040,5505.862.133
23 jul. 201940,00040,50039,80040,25040,2504.526.092
22 jul. 201941,00041,15040,05040,25040,2507.289.477
19 jul. 201941,70041,75040,95041,10041,1007.503.511
18 jul. 201941,25041,25040,55040,90040,9007.717.695
17 jul. 201941,25041,65040,95041,45041,4506.567.040
16 jul. 201940,55041,75040,50041,40041,40012.447.979
15 jul. 201940,35040,75039,60040,45040,4507.612.328
12 jul. 201939,95040,75039,85040,40040,40010.845.854
11 jul. 201940,00040,10039,50039,85039,8508.824.233
10 jul. 201940,00040,05039,35039,55039,55010.457.503
09 jul. 201938,65040,20038,65039,55039,55026.466.647
08 jul. 201938,55039,00037,90038,90038,90011.008.648
05 jul. 201939,85039,85038,60038,75038,7505.616.982
04 jul. 201939,50039,95038,90039,00039,0008.979.152
03 jul. 201940,00040,25039,50039,75039,75012.766.364
02 jul. 201938,80040,50038,75040,10040,10026.540.322
28 jun. 201937,70037,70036,95037,35037,35014.246.614
27 jun. 201936,60037,65036,45037,50037,50049.933.999
26 jun. 201935,70036,45035,60036,35036,35014.010.198
25 jun. 201936,25036,60035,90036,20036,2007.456.676
24 jun. 201937,05037,35036,65036,85036,8506.874.742
21 jun. 201938,15038,20037,00037,30037,30011.003.628
20 jun. 201937,75038,00037,30037,95037,9509.134.516
19 jun. 201937,80037,80037,05037,50037,50021.990.655
18 jun. 201935,65035,90035,55035,70035,7007.666.505
17 jun. 201935,80036,60035,55035,70035,7008.377.892
14 jun. 201935,80036,45035,70036,00036,0008.982.907
13 jun. 201936,05036,60035,65036,35036,3508.863.428
12 jun. 201936,70036,90035,65036,35036,35011.764.242
11 jun. 201937,90037,90036,90037,10037,10017.394.073
10 jun. 201935,60037,45035,40037,30037,30024.252.119
06 jun. 201935,00035,50034,80034,95034,95013.647.390
05 jun. 201934,90035,05034,05034,70034,70021.050.377
04 jun. 201934,45034,45032,80033,60033,60025.538.921
03 jun. 201935,50035,50033,20034,30034,30028.388.981
31 may. 201934,55035,70034,20035,50035,50013.345.146
30 may. 201935,25035,35034,45034,85034,85010.248.651
30 may. 20191 Dividendo
29 may. 201936,85036,85035,75035,95034,95017.080.289
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines