Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.433,00 +79,90 (+0,70%) Euro Stoxx 50
5.065,29 +29,63 (+0,59%) Dólar/Euro
1,0890 +0,0015 (+0,14%) Petróleo Brent
78,69 +0,28 (+0,36%) Oro
2.378,30 +2,80 (+0,12%) Bitcoin EUR
65.376,35 +570,09 (+0,88%)
Wharf Real Estate Investment Company Limited (1997.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 22,350 | 23,350 | 22,300 | 22,500 | 22,500 | 3.884.372 |
| 05 jun 2024 | 22,250 | 22,750 | 22,050 | 22,350 | 22,350 | 7.128.496 |
| 04 jun 2024 | 22,200 | 22,350 | 21,800 | 21,850 | 21,850 | 3.684.982 |
| 03 jun 2024 | 22,650 | 22,850 | 22,050 | 22,200 | 22,200 | 6.904.080 |
| 31 may 2024 | 23,400 | 23,400 | 22,200 | 22,650 | 22,650 | 8.595.379 |
| 30 may 2024 | 24,450 | 24,450 | 23,200 | 23,400 | 23,400 | 7.178.849 |
| 29 may 2024 | 25,000 | 25,450 | 24,300 | 24,450 | 24,450 | 4.208.601 |
| 28 may 2024 | 25,250 | 25,900 | 25,250 | 25,500 | 25,500 | 2.492.112 |
| 27 may 2024 | 25,550 | 26,000 | 25,050 | 25,500 | 25,500 | 1.262.875 |
| 24 may 2024 | 26,100 | 26,150 | 25,000 | 25,350 | 25,350 | 3.106.455 |
| 23 may 2024 | 26,900 | 26,900 | 25,650 | 26,050 | 26,050 | 4.050.145 |
| 22 may 2024 | 26,700 | 26,850 | 25,650 | 26,400 | 26,400 | 3.708.376 |
| 21 may 2024 | 26,800 | 26,800 | 26,050 | 26,350 | 26,350 | 3.418.668 |
| 20 may 2024 | 27,600 | 27,600 | 26,300 | 26,950 | 26,950 | 2.569.364 |
| 17 may 2024 | 26,300 | 27,550 | 26,300 | 27,350 | 27,350 | 5.715.336 |
| 16 may 2024 | 26,200 | 26,550 | 25,350 | 26,400 | 26,400 | 4.341.857 |
| 14 may 2024 | 25,800 | 26,200 | 25,500 | 25,600 | 25,600 | 2.271.294 |
| 13 may 2024 | 25,650 | 25,800 | 25,000 | 25,800 | 25,800 | 2.141.549 |
| 10 may 2024 | 25,200 | 25,450 | 24,650 | 25,350 | 25,350 | 3.177.509 |
| 09 may 2024 | 24,400 | 25,200 | 24,400 | 24,800 | 24,800 | 2.107.301 |
| 08 may 2024 | 24,400 | 25,050 | 24,200 | 24,300 | 24,300 | 3.848.145 |
| 07 may 2024 | 24,300 | 24,750 | 24,150 | 24,400 | 24,400 | 3.864.341 |
| 06 may 2024 | 25,400 | 25,400 | 24,250 | 24,400 | 24,400 | 3.508.801 |
| 03 may 2024 | 25,000 | 25,400 | 24,950 | 25,250 | 25,250 | 2.146.259 |
| 02 may 2024 | 24,450 | 25,050 | 23,950 | 25,000 | 25,000 | 2.697.458 |
| 30 abr 2024 | 24,450 | 24,600 | 24,050 | 24,450 | 24,450 | 3.534.086 |
| 29 abr 2024 | 24,150 | 24,800 | 23,600 | 24,250 | 24,250 | 5.973.709 |
| 26 abr 2024 | 23,150 | 24,100 | 22,700 | 23,850 | 23,850 | 6.827.827 |
| 25 abr 2024 | 23,100 | 23,250 | 22,400 | 23,050 | 23,050 | 4.793.654 |
| 24 abr 2024 | 23,250 | 23,300 | 22,650 | 23,000 | 23,000 | 5.770.650 |
| 23 abr 2024 | 22,550 | 23,500 | 22,300 | 23,350 | 23,350 | 3.418.211 |
| 22 abr 2024 | 22,700 | 23,700 | 22,500 | 22,750 | 22,750 | 2.813.989 |
| 19 abr 2024 | 22,500 | 22,500 | 21,400 | 22,400 | 22,400 | 6.613.548 |
| 18 abr 2024 | 22,900 | 23,200 | 22,550 | 22,750 | 22,750 | 2.998.165 |
| 17 abr 2024 | 23,350 | 23,400 | 22,700 | 23,100 | 23,100 | 4.713.934 |
| 16 abr 2024 | 22,850 | 23,750 | 22,550 | 22,700 | 22,700 | 4.716.515 |
| 15 abr 2024 | 23,900 | 24,150 | 23,350 | 23,800 | 23,800 | 2.708.202 |
| 12 abr 2024 | 24,700 | 25,300 | 23,850 | 24,000 | 24,000 | 3.950.983 |
| 11 abr 2024 | 25,000 | 25,000 | 24,350 | 24,850 | 24,850 | 5.202.877 |
| 10 abr 2024 | 25,150 | 25,500 | 24,950 | 25,200 | 25,200 | 1.907.025 |
| 09 abr 2024 | 24,850 | 25,200 | 24,600 | 24,800 | 24,800 | 1.532.804 |
| 08 abr 2024 | 24,850 | 25,450 | 24,650 | 24,800 | 24,800 | 2.720.213 |
| 05 abr 2024 | 24,900 | 25,150 | 24,300 | 24,850 | 24,850 | 3.248.479 |
| 05 abr 2024 | 0.61 Dividendo | |||||
| 03 abr 2024 | 25,700 | 25,950 | 25,300 | 25,450 | 24,840 | 4.305.149 |
| 02 abr 2024 | 25,600 | 26,450 | 25,300 | 25,700 | 25,084 | 4.298.631 |
| 28 mar 2024 | 25,900 | 25,900 | 25,150 | 25,450 | 24,840 | 3.753.911 |
| 27 mar 2024 | 26,200 | 26,300 | 25,550 | 25,900 | 25,279 | 1.934.289 |
| 26 mar 2024 | 26,300 | 26,350 | 25,450 | 26,000 | 25,377 | 3.015.763 |
| 25 mar 2024 | 25,900 | 26,300 | 25,700 | 26,000 | 25,377 | 2.007.634 |
| 22 mar 2024 | 26,850 | 26,850 | 25,550 | 25,900 | 25,279 | 3.880.678 |
| 21 mar 2024 | 25,950 | 27,100 | 25,950 | 26,850 | 26,206 | 3.381.841 |
| 20 mar 2024 | 26,500 | 26,550 | 25,950 | 25,950 | 25,328 | 3.065.261 |
| 19 mar 2024 | 26,800 | 27,000 | 26,250 | 26,400 | 25,767 | 2.707.956 |
| 18 mar 2024 | 27,600 | 27,600 | 27,000 | 27,150 | 26,499 | 2.182.400 |
| 15 mar 2024 | 27,150 | 27,600 | 26,800 | 27,600 | 26,938 | 7.188.127 |
| 14 mar 2024 | 28,050 | 28,100 | 26,950 | 27,150 | 26,499 | 3.650.792 |
| 13 mar 2024 | 27,800 | 28,200 | 27,050 | 28,050 | 27,378 | 3.919.772 |
| 12 mar 2024 | 27,000 | 28,650 | 27,000 | 28,100 | 27,426 | 5.938.198 |
| 11 mar 2024 | 26,750 | 27,300 | 26,150 | 27,000 | 26,353 | 2.792.829 |
| 08 mar 2024 | 26,450 | 27,400 | 26,450 | 26,750 | 26,109 | 8.377.038 |
| 07 mar 2024 | 24,700 | 26,250 | 24,500 | 26,200 | 25,572 | 6.116.292 |
| 06 mar 2024 | 24,150 | 25,050 | 23,850 | 24,800 | 24,206 | 3.203.549 |
| 05 mar 2024 | 24,600 | 24,750 | 23,300 | 24,150 | 23,571 | 4.836.745 |
| 04 mar 2024 | 25,550 | 25,550 | 24,500 | 25,100 | 24,498 | 4.041.112 |
| 01 mar 2024 | 25,800 | 26,200 | 25,150 | 25,250 | 24,645 | 4.018.799 |
| 29 feb 2024 | 26,450 | 26,550 | 25,900 | 26,150 | 25,523 | 4.269.348 |
| 28 feb 2024 | 26,000 | 26,800 | 25,750 | 26,000 | 25,377 | 3.645.143 |
| 27 feb 2024 | 25,100 | 25,900 | 25,100 | 25,800 | 25,182 | 3.058.229 |
| 26 feb 2024 | 25,700 | 25,900 | 25,000 | 25,400 | 24,791 | 3.424.404 |
| 23 feb 2024 | 26,800 | 26,900 | 25,800 | 25,900 | 25,279 | 4.061.737 |
| 22 feb 2024 | 25,950 | 27,000 | 25,950 | 26,800 | 26,158 | 6.483.388 |
| 21 feb 2024 | 25,950 | 26,800 | 25,950 | 26,150 | 25,523 | 6.085.660 |
| 20 feb 2024 | 25,200 | 26,300 | 25,200 | 26,250 | 25,621 | 5.508.118 |
| 19 feb 2024 | 25,350 | 25,850 | 25,150 | 25,400 | 24,791 | 3.196.133 |
| 16 feb 2024 | 24,300 | 25,750 | 24,300 | 25,600 | 24,986 | 3.433.372 |
| 15 feb 2024 | 24,250 | 24,700 | 23,800 | 24,300 | 23,718 | 2.684.533 |
| 14 feb 2024 | 24,100 | 24,650 | 23,750 | 24,450 | 23,864 | 4.228.484 |
| 09 feb 2024 | 24,200 | 24,200 | 24,200 | 24,200 | 23,620 | - |
| 08 feb 2024 | 24,550 | 25,150 | 24,550 | 24,800 | 24,206 | 3.837.602 |
| 07 feb 2024 | 24,100 | 24,800 | 23,600 | 24,500 | 23,913 | 4.196.703 |
| 06 feb 2024 | 23,400 | 24,300 | 23,350 | 24,100 | 23,522 | 2.585.324 |
| 05 feb 2024 | 23,800 | 24,100 | 23,300 | 23,700 | 23,132 | 2.159.759 |
| 02 feb 2024 | 23,800 | 25,000 | 23,800 | 24,000 | 23,425 | 3.532.209 |
| 01 feb 2024 | 22,900 | 23,900 | 22,500 | 23,800 | 23,230 | 3.956.098 |
| 31 ene 2024 | 22,500 | 23,000 | 22,350 | 22,900 | 22,351 | 5.191.106 |
| 30 ene 2024 | 23,900 | 23,900 | 22,550 | 22,650 | 22,107 | 3.207.363 |
| 29 ene 2024 | 23,200 | 24,100 | 23,200 | 23,650 | 23,083 | 2.910.119 |
| 26 ene 2024 | 23,050 | 23,900 | 23,000 | 23,150 | 22,595 | 2.055.592 |
| 25 ene 2024 | 23,200 | 23,200 | 22,050 | 23,000 | 22,449 | 3.595.043 |
| 24 ene 2024 | 22,800 | 23,550 | 22,700 | 23,250 | 22,693 | 3.218.521 |
| 23 ene 2024 | 22,150 | 23,500 | 22,150 | 23,000 | 22,449 | 2.423.365 |
| 22 ene 2024 | 23,100 | 23,100 | 22,150 | 22,550 | 22,010 | 4.451.817 |
| 19 ene 2024 | 23,300 | 23,550 | 22,600 | 22,850 | 22,302 | 3.077.506 |
| 18 ene 2024 | 23,000 | 23,250 | 22,650 | 23,100 | 22,546 | 5.491.563 |
| 17 ene 2024 | 23,800 | 23,800 | 22,600 | 22,600 | 22,058 | 4.804.587 |
| 16 ene 2024 | 24,050 | 24,150 | 23,550 | 23,800 | 23,230 | 2.986.692 |
| 15 ene 2024 | 24,050 | 24,050 | 24,050 | 24,050 | 23,474 | - |
| 12 ene 2024 | 24,100 | 24,400 | 23,700 | 24,100 | 23,522 | 2.144.318 |
| 11 ene 2024 | 23,700 | 24,650 | 23,350 | 24,500 | 23,913 | 1.353.179 |
| *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.