1928.HK - Sands China Ltd.

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 201938,70039,05038,05038,20038,2007.297.048
13 nov. 201939,65039,75038,55038,70038,7009.618.865
12 nov. 201939,50039,90039,20039,80039,8004.748.989
11 nov. 201940,00040,00039,00039,35039,35011.545.803
08 nov. 201940,65040,95040,45040,60040,6006.261.032
07 nov. 201940,20040,75040,05040,65040,6509.994.346
06 nov. 201939,95040,50039,85040,20040,2009.431.856
05 nov. 201940,00040,15039,65040,10040,10012.431.694
04 nov. 201939,60039,95039,45039,85039,85011.343.202
01 nov. 201939,15039,15038,55039,10039,10015.841.578
31 oct. 201938,50039,20038,50038,75038,7507.894.629
30 oct. 201938,50038,95038,15038,40038,4009.302.822
29 oct. 201939,50039,50038,20038,35038,3507.822.472
28 oct. 201938,80039,10038,40039,00039,0009.173.902
25 oct. 201938,65039,10038,40038,65038,65013.232.987
24 oct. 201937,70038,70037,45038,40038,40012.257.209
23 oct. 201938,00038,00037,20037,45037,4508.057.132
22 oct. 201937,35037,90037,25037,55037,5508.393.732
21 oct. 201936,50036,80036,35036,60036,6003.236.802
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
*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