Mercados españoles cerrados

Swire Properties Limited (1972.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
12,440+0,060 (+0,48%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202412,38012,66012,34012,44012,4406.365.156
27 jun 202412,48012,56012,30012,38012,3806.734.277
26 jun 202412,26012,64012,26012,58012,5806.664.819
25 jun 202412,48012,56012,24012,42012,4205.214.311
24 jun 202412,44012,44012,12012,40012,4007.521.481
21 jun 202412,60012,64012,30012,44012,44011.994.849
20 jun 202413,08013,08012,54012,72012,7205.887.038
19 jun 202413,02013,14012,86013,08013,0805.630.615
18 jun 202413,08013,24012,96013,00013,0002.881.814
17 jun 202413,18013,18012,80012,98012,9808.655.735
14 jun 202413,50013,52013,12013,18013,1804.095.273
13 jun 202413,52013,72013,38013,50013,5004.763.483
12 jun 202413,56013,56013,26013,42013,4205.132.180
11 jun 202413,98013,98013,42013,58013,5807.775.276
07 jun 202414,04014,16013,90013,98013,9805.284.630
06 jun 202414,26014,30013,92014,04014,0403.954.918
05 jun 202414,56014,84014,24014,30014,3002.808.638
04 jun 202414,10014,66014,10014,52014,5204.166.246
03 jun 202414,34014,52014,10014,12014,1206.426.977
31 may 202413,96014,34013,84014,34014,34024.441.641
30 may 202414,14014,26013,82013,96013,9605.866.883
29 may 202414,32014,36014,00014,20014,2005.635.004
28 may 202414,70014,84014,36014,42014,4204.449.297
27 may 202414,72014,72014,36014,68014,6803.006.290
24 may 202414,90014,96014,50014,72014,7205.659.329
23 may 202415,08015,24014,92015,00015,0006.378.842
22 may 202415,22015,42015,10015,18015,1803.781.914
21 may 202415,72015,78015,22015,24015,2404.256.109
20 may 202415,70015,98015,44015,78015,7803.567.930
17 may 202415,50015,70015,32015,58015,5804.956.950
16 may 202415,18015,52014,94015,36015,3606.682.695
14 may 202415,42015,60015,18015,28015,2804.466.240
13 may 202415,04015,42014,88015,42015,4204.829.906
10 may 202415,00015,14014,82015,04015,0406.126.567
09 may 202415,22015,28014,74014,94014,9405.226.045
08 may 202415,90015,94015,14015,22015,2205.432.589
07 may 202416,12016,12015,60015,86015,8606.964.644
06 may 202416,54016,66016,20016,32016,3203.660.358
03 may 202416,50016,70016,46016,54016,5402.936.947
02 may 202416,20016,58015,94016,40016,4003.974.305
30 abr 202416,26016,46016,14016,30016,3002.691.488
29 abr 202416,16016,50016,10016,18016,1803.379.289
26 abr 202415,70016,08015,64015,98015,9802.075.568
25 abr 202415,60015,90015,58015,80015,8002.377.873
24 abr 202415,40015,74015,38015,64015,6401.735.219
23 abr 202415,36015,56015,26015,34015,3402.200.090
22 abr 202414,98015,50014,98015,30015,3001.267.447
19 abr 202415,12015,12014,82014,98014,9801.905.049
18 abr 202414,98015,36014,86015,12015,1203.707.952
17 abr 202414,60014,98014,38014,98014,9803.902.411
16 abr 202415,00015,10014,78014,88014,8803.391.213
15 abr 202415,18015,18015,00015,14015,1401.919.600
12 abr 202415,32015,40015,16015,26015,2603.222.177
11 abr 202415,30015,48015,18015,38015,3803.117.454
10 abr 202415,58015,86015,44015,54015,5402.955.004
09 abr 202415,46015,76015,40015,58015,5803.265.631
08 abr 202415,30015,58015,14015,46015,4603.972.171
05 abr 202415,66015,76015,22015,38015,3803.706.385
03 abr 202415,72015,84015,24015,36015,3604.013.422
02 abr 202415,96015,96015,34015,56015,5604.437.340
02 abr 20240.72 Dividendo
28 mar 202416,40016,50015,98016,44015,7203.159.267
27 mar 202416,18016,52015,94016,44015,7202.132.351
26 mar 202416,30016,34015,96016,16015,4526.806.450
25 mar 202416,18016,24016,12016,18015,4713.989.602
22 mar 202416,58016,76016,18016,38015,6633.277.450
21 mar 202416,06016,66016,00016,58015,8544.119.986
20 mar 202415,90016,00015,80015,94015,2423.719.213
19 mar 202415,96016,26015,84015,94015,2426.518.849
18 mar 202416,30016,40015,90016,02015,3184.197.306
15 mar 202416,26016,54016,10016,42015,7018.537.989
14 mar 202416,40016,80016,14016,46015,7391.829.187
13 mar 202416,30016,50016,28016,32015,6052.463.602
12 mar 202416,00016,46015,94016,32015,6053.048.593
11 mar 202415,66016,08015,66015,98015,280833.437
08 mar 202415,80015,84015,60015,66014,9742.019.029
07 mar 202415,60015,82015,36015,58014,8982.428.492
06 mar 202415,48015,72015,30015,52014,8403.287.356
05 mar 202415,86015,86015,40015,64014,9554.196.688
04 mar 202415,90016,28015,74015,94015,2425.186.939
01 mar 202416,14016,38015,86015,90015,2042.613.748
29 feb 202415,82016,30015,82016,16015,4527.548.594
28 feb 202415,82016,40015,72016,06015,3575.590.813
27 feb 202415,70015,90015,60015,82015,1271.561.824
26 feb 202415,70015,78015,56015,70015,0121.243.000
23 feb 202415,86015,88015,64015,72015,0322.704.996
22 feb 202416,10016,18015,76015,92015,2232.064.609
21 feb 202415,56016,18015,44016,00015,2993.314.399
20 feb 202415,10015,58015,10015,56014,8792.593.849
19 feb 202415,34015,60015,06015,20014,5341.706.594
16 feb 202414,88015,34014,80015,34014,6682.757.244
15 feb 202414,80015,04014,70014,88014,2281.423.301
14 feb 202414,88014,94014,48014,90014,2472.488.123
09 feb 202414,88014,88014,88014,88014,228-
08 feb 202414,94015,16014,80014,92014,2673.854.977
07 feb 202414,96015,04014,82014,90014,2472.143.984
06 feb 202414,68014,82014,38014,80014,1523.112.346
05 feb 202414,50014,76014,20014,68014,0372.558.917
02 feb 202415,00015,08014,44014,64013,9992.347.935
01 feb 202414,50014,70014,24014,62013,9803.701.355
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...