Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.435,21 +622,58 (+1,10%)
Jinxin Fertility Group Limited (1951.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,750 | 2,820 | 2,740 | 2,780 | 2,780 | 7.940.370 |
| 27 jun 2024 | 2,870 | 2,870 | 2,710 | 2,750 | 2,750 | 9.670.500 |
| 27 jun 2024 | 0.0595 Dividendo | |||||
| 26 jun 2024 | 2,860 | 2,940 | 2,830 | 2,920 | 2,861 | 5.267.000 |
| 25 jun 2024 | 2,880 | 2,940 | 2,840 | 2,860 | 2,802 | 8.052.950 |
| 24 jun 2024 | 2,950 | 2,950 | 2,810 | 2,880 | 2,821 | 13.798.377 |
| 21 jun 2024 | 2,950 | 2,950 | 2,890 | 2,950 | 2,890 | 39.462.500 |
| 20 jun 2024 | 3,110 | 3,110 | 2,910 | 2,940 | 2,880 | 18.050.500 |
| 19 jun 2024 | 3,020 | 3,120 | 3,020 | 3,060 | 2,998 | 11.600.500 |
| 18 jun 2024 | 3,040 | 3,070 | 2,960 | 3,010 | 2,949 | 11.690.500 |
| 17 jun 2024 | 3,150 | 3,150 | 3,010 | 3,020 | 2,958 | 15.615.350 |
| 14 jun 2024 | 3,190 | 3,160 | 3,050 | 3,110 | 3,047 | 8.154.000 |
| 13 jun 2024 | 3,080 | 3,210 | 3,080 | 3,150 | 3,086 | 12.500.500 |
| 12 jun 2024 | 3,130 | 3,140 | 3,000 | 3,040 | 2,978 | 29.948.000 |
| 11 jun 2024 | 3,150 | 3,190 | 3,080 | 3,130 | 3,066 | 14.469.000 |
| 07 jun 2024 | 3,310 | 3,310 | 3,170 | 3,180 | 3,115 | 12.847.500 |
| 06 jun 2024 | 3,370 | 3,410 | 3,230 | 3,270 | 3,203 | 12.033.000 |
| 05 jun 2024 | 3,390 | 3,400 | 3,290 | 3,320 | 3,252 | 13.561.000 |
| 04 jun 2024 | 3,190 | 3,400 | 3,190 | 3,330 | 3,262 | 22.605.080 |
| 03 jun 2024 | 3,180 | 3,300 | 3,160 | 3,190 | 3,125 | 12.951.730 |
| 31 may 2024 | 3,140 | 3,240 | 3,130 | 3,140 | 3,076 | 19.846.000 |
| 30 may 2024 | 3,220 | 3,230 | 3,100 | 3,120 | 3,056 | 14.305.000 |
| 29 may 2024 | 3,250 | 3,270 | 3,170 | 3,220 | 3,154 | 17.302.500 |
| 28 may 2024 | 3,360 | 3,380 | 3,220 | 3,270 | 3,203 | 21.236.000 |
| 27 may 2024 | 3,250 | 3,390 | 3,100 | 3,360 | 3,292 | 41.195.016 |
| 24 may 2024 | 3,370 | 3,420 | 3,200 | 3,230 | 3,164 | 40.447.950 |
| 23 may 2024 | 3,560 | 3,610 | 3,390 | 3,400 | 3,331 | 35.201.201 |
| 22 may 2024 | 3,480 | 3,610 | 3,450 | 3,550 | 3,478 | 62.972.000 |
| 21 may 2024 | 3,450 | 3,470 | 3,330 | 3,350 | 3,282 | 35.157.952 |
| 20 may 2024 | 3,210 | 3,490 | 3,180 | 3,450 | 3,380 | 62.705.000 |
| 17 may 2024 | 3,180 | 3,320 | 3,160 | 3,180 | 3,115 | 26.021.617 |
| 16 may 2024 | 3,250 | 3,260 | 3,110 | 3,170 | 3,105 | 26.027.116 |
| 14 may 2024 | 3,250 | 3,350 | 3,200 | 3,210 | 3,145 | 29.336.688 |
| 13 may 2024 | 3,100 | 3,310 | 3,030 | 3,230 | 3,164 | 62.613.500 |
| 10 may 2024 | 3,060 | 3,100 | 2,970 | 3,030 | 2,968 | 34.950.828 |
| 09 may 2024 | 2,760 | 3,130 | 2,750 | 3,070 | 3,007 | 62.573.640 |
| 08 may 2024 | 2,780 | 2,820 | 2,710 | 2,730 | 2,674 | 11.240.500 |
| 07 may 2024 | 2,840 | 2,840 | 2,740 | 2,780 | 2,723 | 13.842.150 |
| 06 may 2024 | 2,840 | 2,890 | 2,770 | 2,820 | 2,763 | 26.417.500 |
| 03 may 2024 | 2,850 | 2,900 | 2,780 | 2,840 | 2,782 | 7.747.678 |
| 02 may 2024 | 2,700 | 2,840 | 2,590 | 2,830 | 2,772 | 9.549.500 |
| 30 abr 2024 | 2,720 | 2,740 | 2,630 | 2,660 | 2,606 | 11.624.500 |
| 29 abr 2024 | 2,620 | 2,760 | 2,610 | 2,710 | 2,655 | 30.070.000 |
| 26 abr 2024 | 2,460 | 2,610 | 2,460 | 2,600 | 2,547 | 26.827.100 |
| 25 abr 2024 | 2,490 | 2,530 | 2,440 | 2,460 | 2,410 | 14.101.000 |
| 24 abr 2024 | 2,410 | 2,510 | 2,360 | 2,480 | 2,429 | 11.426.000 |
| 23 abr 2024 | 2,350 | 2,410 | 2,310 | 2,400 | 2,351 | 9.635.110 |
| 22 abr 2024 | 2,270 | 2,350 | 2,270 | 2,320 | 2,273 | 4.809.500 |
| 19 abr 2024 | 2,310 | 2,310 | 2,240 | 2,270 | 2,224 | 6.966.112 |
| 18 abr 2024 | 2,320 | 2,340 | 2,270 | 2,310 | 2,263 | 5.982.000 |
| 17 abr 2024 | 2,280 | 2,330 | 2,260 | 2,300 | 2,253 | 7.538.000 |
| 16 abr 2024 | 2,390 | 2,390 | 2,260 | 2,260 | 2,214 | 11.804.700 |
| 15 abr 2024 | 2,380 | 2,430 | 2,360 | 2,360 | 2,312 | 7.867.000 |
| 12 abr 2024 | 2,520 | 2,520 | 2,420 | 2,420 | 2,371 | 10.174.500 |
| 11 abr 2024 | 2,570 | 2,570 | 2,480 | 2,520 | 2,469 | 11.654.000 |
| 10 abr 2024 | 2,570 | 2,590 | 2,530 | 2,570 | 2,518 | 11.407.500 |
| 09 abr 2024 | 2,430 | 2,590 | 2,430 | 2,550 | 2,498 | 26.749.000 |
| 08 abr 2024 | 2,380 | 2,470 | 2,370 | 2,430 | 2,380 | 18.914.500 |
| 05 abr 2024 | 2,450 | 2,450 | 2,260 | 2,360 | 2,312 | 4.502.700 |
| 03 abr 2024 | 2,460 | 2,460 | 2,400 | 2,440 | 2,390 | 11.003.278 |
| 02 abr 2024 | 2,460 | 2,510 | 2,410 | 2,440 | 2,390 | 14.072.487 |
| 28 mar 2024 | 2,350 | 2,470 | 2,320 | 2,430 | 2,380 | 15.539.500 |
| 27 mar 2024 | 2,400 | 2,430 | 2,350 | 2,350 | 2,302 | 8.753.500 |
| 26 mar 2024 | 2,460 | 2,460 | 2,360 | 2,400 | 2,351 | 8.517.000 |
| 25 mar 2024 | 2,510 | 2,490 | 2,400 | 2,410 | 2,361 | 9.586.000 |
| 22 mar 2024 | 2,560 | 2,560 | 2,400 | 2,470 | 2,420 | 25.122.500 |
| 21 mar 2024 | 2,530 | 2,590 | 2,530 | 2,560 | 2,508 | 11.742.184 |
| 20 mar 2024 | 2,480 | 2,530 | 2,450 | 2,520 | 2,469 | 10.240.500 |
| 19 mar 2024 | 2,590 | 2,600 | 2,470 | 2,480 | 2,429 | 21.353.376 |
| 18 mar 2024 | 2,660 | 2,680 | 2,580 | 2,600 | 2,547 | 24.159.272 |
| 15 mar 2024 | 2,560 | 2,590 | 2,500 | 2,530 | 2,478 | 12.782.168 |
| 14 mar 2024 | 2,730 | 2,750 | 2,540 | 2,570 | 2,518 | 15.982.700 |
| 13 mar 2024 | 2,700 | 2,760 | 2,620 | 2,680 | 2,625 | 20.131.320 |
| 12 mar 2024 | 2,520 | 2,720 | 2,500 | 2,700 | 2,645 | 28.723.700 |
| 11 mar 2024 | 2,430 | 2,530 | 2,420 | 2,520 | 2,469 | 20.541.500 |
| 08 mar 2024 | 2,390 | 2,460 | 2,380 | 2,420 | 2,371 | 8.532.500 |
| 07 mar 2024 | 2,420 | 2,430 | 2,350 | 2,370 | 2,322 | 11.207.922 |
| 06 mar 2024 | 2,360 | 2,450 | 2,360 | 2,440 | 2,390 | 10.202.353 |
| 05 mar 2024 | 2,460 | 2,460 | 2,340 | 2,350 | 2,302 | 19.900.294 |
| 04 mar 2024 | 2,420 | 2,530 | 2,390 | 2,480 | 2,429 | 21.983.000 |
| 01 mar 2024 | 2,430 | 2,440 | 2,370 | 2,410 | 2,361 | 10.031.000 |
| 29 feb 2024 | 2,420 | 2,480 | 2,390 | 2,430 | 2,380 | 19.495.200 |
| 28 feb 2024 | 2,510 | 2,590 | 2,380 | 2,400 | 2,351 | 21.867.363 |
| 27 feb 2024 | 2,450 | 2,540 | 2,420 | 2,530 | 2,478 | 13.354.000 |
| 26 feb 2024 | 2,500 | 2,560 | 2,460 | 2,460 | 2,410 | 22.585.000 |
| 23 feb 2024 | 2,480 | 2,500 | 2,440 | 2,490 | 2,439 | 10.136.008 |
| 22 feb 2024 | 2,440 | 2,480 | 2,380 | 2,480 | 2,429 | 9.247.500 |
| 21 feb 2024 | 2,360 | 2,470 | 2,300 | 2,410 | 2,361 | 19.937.875 |
| 20 feb 2024 | 2,240 | 2,360 | 2,230 | 2,360 | 2,312 | 12.988.000 |
| 19 feb 2024 | 2,330 | 2,330 | 2,220 | 2,240 | 2,194 | 14.049.000 |
| 16 feb 2024 | 2,140 | 2,320 | 2,120 | 2,320 | 2,273 | 6.175.300 |
| 15 feb 2024 | 2,120 | 2,170 | 2,060 | 2,160 | 2,116 | 4.988.000 |
| 14 feb 2024 | 2,140 | 2,140 | 2,050 | 2,090 | 2,047 | 5.656.500 |
| 09 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,136 | - |
| 08 feb 2024 | 2,250 | 2,290 | 2,210 | 2,280 | 2,234 | 12.861.383 |
| 07 feb 2024 | 2,310 | 2,360 | 2,240 | 2,250 | 2,204 | 17.669.500 |
| 06 feb 2024 | 2,140 | 2,320 | 2,120 | 2,280 | 2,234 | 36.620.500 |
| 05 feb 2024 | 2,130 | 2,170 | 2,070 | 2,140 | 2,096 | 14.291.641 |
| 02 feb 2024 | 2,210 | 2,280 | 2,100 | 2,140 | 2,096 | 19.945.500 |
| 01 feb 2024 | 2,150 | 2,280 | 2,120 | 2,210 | 2,165 | 24.935.135 |
| *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.