Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
11.011,30 -107,60 (-0,97%) Euro Stoxx 50
4.906,10 -29,87 (-0,61%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
84,83 -0,18 (-0,21%) Oro
2.307,30 -23,50 (-1,01%) Bitcoin EUR
57.854,20 +428,23 (+0,75%)
Everest Medicines Limited (1952.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 20,900 | 21,200 | 20,550 | 20,950 | 20,950 | 1.059.500 |
| 25 jun 2024 | 20,200 | 21,300 | 19,940 | 20,900 | 20,900 | 2.294.195 |
| 24 jun 2024 | 19,800 | 20,300 | 19,600 | 19,960 | 19,960 | 1.208.500 |
| 21 jun 2024 | 19,960 | 20,150 | 19,520 | 19,800 | 19,800 | 1.760.906 |
| 20 jun 2024 | 20,700 | 20,950 | 19,860 | 20,000 | 20,000 | 1.659.622 |
| 19 jun 2024 | 20,200 | 21,200 | 20,000 | 20,700 | 20,700 | 2.074.332 |
| 18 jun 2024 | 20,250 | 20,500 | 20,050 | 20,200 | 20,200 | 1.112.825 |
| 17 jun 2024 | 20,050 | 20,500 | 19,960 | 20,350 | 20,350 | 1.018.000 |
| 14 jun 2024 | 19,800 | 20,300 | 19,720 | 20,250 | 20,250 | 1.487.500 |
| 13 jun 2024 | 20,350 | 20,350 | 19,820 | 20,000 | 20,000 | 1.381.500 |
| 12 jun 2024 | 20,150 | 20,750 | 19,840 | 19,980 | 19,980 | 2.362.500 |
| 11 jun 2024 | 20,800 | 20,800 | 19,820 | 20,150 | 20,150 | 2.805.730 |
| 07 jun 2024 | 21,250 | 21,300 | 20,800 | 20,850 | 20,850 | 1.332.500 |
| 06 jun 2024 | 22,450 | 22,550 | 20,800 | 20,950 | 20,950 | 4.299.000 |
| 05 jun 2024 | 22,300 | 22,900 | 21,850 | 22,200 | 22,200 | 2.898.000 |
| 04 jun 2024 | 21,950 | 22,200 | 21,500 | 21,950 | 21,950 | 2.822.500 |
| 03 jun 2024 | 22,500 | 22,500 | 21,300 | 21,550 | 21,550 | 2.563.000 |
| 31 may 2024 | 22,750 | 23,000 | 21,700 | 22,050 | 22,050 | 3.118.500 |
| 30 may 2024 | 22,350 | 22,400 | 21,650 | 21,800 | 21,800 | 2.426.500 |
| 29 may 2024 | 24,050 | 24,100 | 22,000 | 22,100 | 22,100 | 4.270.000 |
| 28 may 2024 | 23,000 | 23,450 | 22,350 | 22,700 | 22,700 | 1.763.194 |
| 27 may 2024 | 23,400 | 23,450 | 22,250 | 22,700 | 22,700 | 2.740.500 |
| 24 may 2024 | 23,300 | 23,300 | 21,800 | 23,050 | 23,050 | 5.551.041 |
| 23 may 2024 | 24,250 | 24,250 | 23,250 | 23,300 | 23,300 | 2.426.547 |
| 22 may 2024 | 23,200 | 24,400 | 22,600 | 23,750 | 23,750 | 4.413.129 |
| 21 may 2024 | 23,600 | 23,600 | 22,600 | 22,900 | 22,900 | 2.284.000 |
| 20 may 2024 | 23,450 | 23,900 | 23,150 | 23,500 | 23,500 | 2.764.000 |
| 17 may 2024 | 24,800 | 24,900 | 23,250 | 23,350 | 23,350 | 5.464.500 |
| 16 may 2024 | 26,450 | 26,450 | 24,300 | 24,350 | 24,350 | 6.038.300 |
| 14 may 2024 | 25,250 | 27,100 | 25,250 | 25,600 | 25,600 | 6.381.221 |
| 13 may 2024 | 26,400 | 26,500 | 24,600 | 25,200 | 25,200 | 4.289.107 |
| 10 may 2024 | 25,500 | 26,500 | 25,250 | 26,050 | 26,050 | 4.477.822 |
| 09 may 2024 | 24,500 | 25,300 | 24,100 | 25,100 | 25,100 | 2.940.857 |
| 08 may 2024 | 24,550 | 24,800 | 23,250 | 24,050 | 24,050 | 3.760.157 |
| 07 may 2024 | 25,850 | 26,350 | 23,950 | 24,050 | 24,050 | 3.819.918 |
| 06 may 2024 | 25,150 | 26,450 | 25,150 | 25,550 | 25,550 | 4.599.954 |
| 03 may 2024 | 25,050 | 25,500 | 24,300 | 24,950 | 24,950 | 550.566 |
| 02 may 2024 | 24,450 | 25,650 | 24,000 | 25,450 | 25,450 | 1.243.709 |
| 30 abr 2024 | 23,850 | 24,850 | 23,250 | 24,450 | 24,450 | 3.441.105 |
| 29 abr 2024 | 24,500 | 25,450 | 23,650 | 23,850 | 23,850 | 4.616.749 |
| 26 abr 2024 | 24,000 | 24,700 | 23,800 | 24,650 | 24,650 | 4.301.600 |
| 25 abr 2024 | 23,550 | 24,800 | 22,700 | 24,100 | 24,100 | 3.363.688 |
| 24 abr 2024 | 23,550 | 23,950 | 23,150 | 23,500 | 23,500 | 1.919.996 |
| 23 abr 2024 | 23,050 | 24,400 | 22,950 | 23,800 | 23,800 | 3.442.191 |
| 22 abr 2024 | 21,850 | 23,750 | 21,400 | 23,350 | 23,350 | 3.674.373 |
| 19 abr 2024 | 22,950 | 22,950 | 21,300 | 21,550 | 21,550 | 3.984.200 |
| 18 abr 2024 | 23,250 | 23,600 | 22,100 | 22,900 | 22,900 | 2.453.082 |
| 17 abr 2024 | 23,000 | 23,450 | 22,550 | 23,150 | 23,150 | 2.425.311 |
| 16 abr 2024 | 23,500 | 23,700 | 22,250 | 22,750 | 22,750 | 4.930.434 |
| 15 abr 2024 | 26,000 | 26,000 | 23,800 | 23,800 | 23,800 | 5.394.400 |
| 12 abr 2024 | 25,500 | 27,200 | 25,500 | 26,150 | 26,150 | 4.126.000 |
| 11 abr 2024 | 25,450 | 26,200 | 25,300 | 25,600 | 25,600 | 2.275.075 |
| 10 abr 2024 | 25,550 | 26,200 | 25,100 | 25,900 | 25,900 | 2.779.500 |
| 09 abr 2024 | 23,700 | 26,400 | 23,700 | 25,700 | 25,700 | 5.651.855 |
| 08 abr 2024 | 22,500 | 24,500 | 22,400 | 24,350 | 24,350 | 5.814.400 |
| 05 abr 2024 | 22,450 | 22,450 | 21,350 | 21,850 | 21,850 | 969.500 |
| 03 abr 2024 | 22,500 | 23,400 | 22,400 | 23,000 | 23,000 | 2.546.564 |
| 02 abr 2024 | 24,000 | 24,350 | 22,000 | 22,750 | 22,750 | 4.901.764 |
| 28 mar 2024 | 22,550 | 24,150 | 22,100 | 23,500 | 23,500 | 6.616.000 |
| 27 mar 2024 | 21,150 | 23,100 | 21,150 | 21,900 | 21,900 | 5.147.000 |
| 26 mar 2024 | 22,550 | 22,600 | 20,950 | 21,550 | 21,550 | 8.697.500 |
| 25 mar 2024 | 24,000 | 24,700 | 22,050 | 22,200 | 22,200 | 8.656.049 |
| 22 mar 2024 | 25,000 | 25,000 | 23,500 | 24,400 | 24,400 | 4.003.164 |
| 21 mar 2024 | 25,950 | 26,850 | 25,000 | 25,100 | 25,100 | 3.174.000 |
| 20 mar 2024 | 25,500 | 25,950 | 24,950 | 25,350 | 25,350 | 2.135.000 |
| 19 mar 2024 | 26,600 | 26,600 | 24,750 | 25,150 | 25,150 | 4.099.000 |
| 18 mar 2024 | 25,000 | 27,250 | 24,900 | 26,400 | 26,400 | 6.038.705 |
| 15 mar 2024 | 27,550 | 27,600 | 25,000 | 25,600 | 25,600 | 10.519.556 |
| 14 mar 2024 | 30,000 | 30,650 | 26,900 | 27,550 | 27,550 | 8.375.134 |
| 13 mar 2024 | 29,000 | 30,150 | 28,600 | 29,850 | 29,850 | 5.460.582 |
| 12 mar 2024 | 28,300 | 29,450 | 27,350 | 29,400 | 29,400 | 6.856.917 |
| 11 mar 2024 | 29,150 | 29,600 | 28,150 | 28,600 | 28,600 | 7.306.609 |
| 08 mar 2024 | 26,000 | 29,150 | 25,800 | 28,450 | 28,450 | 9.019.800 |
| 07 mar 2024 | 25,700 | 27,050 | 24,900 | 25,700 | 25,700 | 6.408.399 |
| 06 mar 2024 | 23,500 | 25,550 | 23,050 | 25,250 | 25,250 | 5.437.500 |
| 05 mar 2024 | 24,300 | 25,250 | 22,950 | 23,400 | 23,400 | 5.579.131 |
| 04 mar 2024 | 24,800 | 25,600 | 24,250 | 24,550 | 24,550 | 4.582.057 |
| 01 mar 2024 | 23,950 | 25,300 | 23,800 | 24,250 | 24,250 | 7.684.108 |
| 29 feb 2024 | 21,650 | 25,250 | 21,650 | 24,150 | 24,150 | 10.910.264 |
| 28 feb 2024 | 22,150 | 23,500 | 21,400 | 21,600 | 21,600 | 8.343.253 |
| 27 feb 2024 | 19,800 | 22,350 | 19,720 | 22,300 | 22,300 | 6.267.066 |
| 26 feb 2024 | 20,050 | 20,250 | 18,820 | 19,440 | 19,440 | 4.638.000 |
| 23 feb 2024 | 20,000 | 20,500 | 19,800 | 20,200 | 20,200 | 1.915.585 |
| 22 feb 2024 | 20,250 | 20,450 | 19,520 | 20,400 | 20,400 | 2.657.500 |
| 21 feb 2024 | 18,180 | 20,600 | 17,640 | 20,100 | 20,100 | 7.278.166 |
| 20 feb 2024 | 17,080 | 18,460 | 17,040 | 18,180 | 18,180 | 2.613.043 |
| 19 feb 2024 | 17,280 | 17,780 | 16,600 | 17,020 | 17,020 | 2.522.007 |
| 16 feb 2024 | 15,800 | 17,320 | 15,800 | 17,300 | 17,300 | 645.500 |
| 15 feb 2024 | 15,880 | 15,880 | 14,700 | 15,600 | 15,600 | 692.554 |
| 14 feb 2024 | 15,800 | 16,000 | 14,680 | 15,780 | 15,780 | 787.601 |
| 09 feb 2024 | 15,780 | 15,780 | 15,780 | 15,780 | 15,780 | - |
| 08 feb 2024 | 16,680 | 17,980 | 16,240 | 17,380 | 17,380 | 3.168.558 |
| 07 feb 2024 | 16,720 | 17,640 | 16,400 | 16,660 | 16,660 | 4.343.000 |
| 06 feb 2024 | 15,000 | 16,840 | 14,520 | 16,540 | 16,540 | 6.545.373 |
| 05 feb 2024 | 15,120 | 15,620 | 14,340 | 14,540 | 14,540 | 5.669.500 |
| 02 feb 2024 | 16,300 | 16,700 | 15,160 | 15,320 | 15,320 | 3.213.532 |
| 01 feb 2024 | 15,980 | 16,800 | 15,520 | 16,220 | 16,220 | 2.187.996 |
| 31 ene 2024 | 16,320 | 16,460 | 15,460 | 15,680 | 15,680 | 2.352.475 |
| 30 ene 2024 | 16,780 | 16,780 | 15,900 | 16,280 | 16,280 | 2.663.512 |
| 29 ene 2024 | 17,700 | 17,960 | 16,260 | 16,380 | 16,380 | 2.709.500 |
| *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.