1928.HK - Sands China Ltd.

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may. 202028,90029,25028,35029,00029,00011.469.781
22 may. 202029,85029,85028,25028,95028,95037.981.963
21 may. 202031,30031,55030,50030,65030,65012.246.152
20 may. 202031,60031,70031,00031,30031,30016.479.189
19 may. 202031,20031,50030,95031,05031,05019.791.324
18 may. 202029,65030,35029,50030,30030,30010.180.701
15 may. 202030,05030,30029,25029,85029,85020.620.123
14 may. 202030,45030,85030,05030,15030,15027.319.402
13 may. 202031,40031,40030,30030,95030,95020.284.508
12 may. 202031,75032,00031,35031,60031,60021.280.519
11 may. 202031,30032,50031,30032,15032,15034.497.836
08 may. 202030,65031,25030,10031,10031,10029.636.970
07 may. 202031,60031,60030,60030,70030,70013.621.820
06 may. 202030,45031,65030,45031,30031,30017.929.070
05 may. 202030,65031,00030,50030,90030,90010.190.880
04 may. 202030,40030,75030,00030,40030,40029.848.360
29 abr. 202032,90032,90031,70031,90031,90016.398.140
28 abr. 202031,90032,35031,65032,30032,30017.625.260
27 abr. 202031,30031,80031,05031,75031,75013.218.110
24 abr. 202031,35031,80030,90030,95030,95012.964.990
23 abr. 202031,80031,90030,95031,55031,55018.055.340
22 abr. 202029,50030,90029,40030,70030,70015.387.010
21 abr. 202031,10031,30029,95030,10030,10024.370.640
20 abr. 202032,20032,40031,25031,75031,75021.739.200
17 abr. 202032,30033,35031,75031,85031,85041.502.098
16 abr. 202029,90030,70029,80030,40030,40011.891.317
15 abr. 202030,50031,20030,00030,00030,00017.100.622
14 abr. 202030,40030,70029,45030,20030,20017.688.745
09 abr. 202028,80030,50028,60030,45030,45030.985.697
08 abr. 202028,45028,75027,90028,45028,45017.284.883
07 abr. 202028,80028,80027,55028,60028,60025.296.411
06 abr. 202027,50028,05026,50027,95027,95019.252.717
03 abr. 202027,15027,50026,80027,30027,3009.845.221
02 abr. 202027,40027,80026,90027,80027,8008.874.016
01 abr. 202028,00028,40026,80027,60027,60021.675.638
31 mar. 202028,70028,85027,90028,40028,40015.951.458
30 mar. 202028,10028,40027,35028,00028,00016.510.770
27 mar. 202030,00030,40029,10029,45029,45016.796.260
26 mar. 202031,00031,00029,70030,05030,05012.274.350
25 mar. 202029,85030,70029,50030,30030,30022.272.514
24 mar. 202028,45028,75027,20028,55028,55015.379.710
23 mar. 202027,20027,45026,15026,55026,55018.863.942
20 mar. 202026,50028,70026,50028,70028,70027.995.060
19 mar. 202028,00028,10025,15026,15026,15032.512.619
18 mar. 202029,00029,80027,45027,75027,75025.077.862
17 mar. 202028,80030,40028,50029,50029,50018.859.920
16 mar. 202029,80030,45029,10029,55029,55021.976.712
13 mar. 202029,50031,55029,45030,95030,95040.751.358
12 mar. 202032,50032,85031,65032,60032,60021.526.236
11 mar. 202033,25033,75032,80033,50033,50018.923.719
10 mar. 202033,50034,15032,45033,50033,50022.132.190
09 mar. 202033,90033,90032,45033,00033,00026.672.610
06 mar. 202035,20035,25034,40034,70034,70018.247.582
05 mar. 202035,00036,20034,90035,95035,95023.541.186
04 mar. 202035,65035,85034,85035,05035,05021.307.278
03 mar. 202036,20036,60035,70035,80035,80018.978.470
02 mar. 202036,65036,95035,85036,00036,00019.924.625
28 feb. 202036,45036,75036,00036,25036,25018.168.731
27 feb. 202037,20037,30036,40036,90036,90016.290.245
26 feb. 202037,60038,10037,30037,50037,50015.621.094
25 feb. 202037,55038,75037,55038,40038,40010.409.410
24 feb. 202038,00038,15037,05038,10038,1009.611.225
21 feb. 202039,20039,50038,45038,50038,50016.770.492
20 feb. 202040,15040,20039,05039,85039,85016.814.308
19 feb. 202040,00040,60040,00040,15040,15015.006.788
18 feb. 202040,35040,70039,90040,30040,3007.779.487
17 feb. 202040,00040,90039,80040,25040,25010.846.506
14 feb. 202040,80041,05040,20040,45040,4509.881.954
13 feb. 202041,20041,75040,60040,90040,90020.912.458
12 feb. 202039,50040,90039,40040,55040,55022.928.219
11 feb. 202038,80039,40038,40039,05039,0509.731.236
10 feb. 202039,00039,00038,00038,25038,25011.346.444
07 feb. 202039,00039,15038,25039,00039,00017.719.156
06 feb. 202038,45039,10038,10039,00039,00022.751.032
05 feb. 202037,35038,65037,30037,70037,70018.895.989
04 feb. 202037,65038,60036,30037,25037,25034.533.705
03 feb. 202037,40038,00036,70038,00038,00034.688.129
03 feb. 20200.99 Dividendo
31 ene. 202037,85038,70037,45038,00037,01021.646.115
30 ene. 202038,25038,90037,00037,40036,42629.769.482
29 ene. 202038,90039,80038,75039,00037,98439.726.951
24 ene. 202040,50041,60040,35041,30040,2249.496.724
23 ene. 202041,35041,35040,00040,80039,73723.376.526
22 ene. 202041,40042,45041,30041,95040,85719.680.981
21 ene. 202042,80042,80040,85041,00039,93225.313.060
20 ene. 202044,60045,05042,10042,35041,24719.742.170
17 ene. 202044,80045,45044,35045,00043,8289.830.214
16 ene. 202044,70045,25044,20044,55043,38911.345.854
15 ene. 202044,80044,85043,75044,35043,1958.500.631
14 ene. 202043,25044,80043,05044,30043,14620.311.269
13 ene. 202043,50043,50042,90042,95041,83112.562.046
10 ene. 202042,90043,40042,40043,35042,22115.670.021
09 ene. 202043,40043,70042,40043,00041,88011.230.824
08 ene. 202042,55043,15041,75043,05041,92811.120.610
07 ene. 202043,00043,70043,00043,30042,17210.888.135
06 ene. 202042,20043,20042,05043,00041,88013.987.117
03 ene. 202043,25043,65041,95042,45041,34410.685.695
02 ene. 202042,00043,45041,60042,75041,63615.019.442
31 dic. 201941,10041,70040,70041,65040,5657.378.862
30 dic. 201941,35041,80041,25041,45040,3705.769.390
*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