Mercados españoles cerrados en 7 hrs 43 min
IBEX 35
10.887,20 +32,80 (+0,30%) Euro Stoxx 50
4.895,35 -25,87 (-0,53%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
84,06 +0,62 (+0,74%) Oro
2.320,40 +9,40 (+0,41%) Bitcoin EUR
53.752,52 +10,31 (+0,02%)
China Aluminum International Engineering Corporation Limited (2068.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 03:26PM HKT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,970 | 1,990 | 1,930 | 1,970 | 1,970 | 994.000 |
| 30 abr 2024 | 2,020 | 2,020 | 1,970 | 1,970 | 1,970 | 3.543.000 |
| 29 abr 2024 | 2,010 | 2,020 | 1,960 | 2,020 | 2,020 | 7.966.000 |
| 26 abr 2024 | 1,970 | 2,030 | 1,960 | 2,010 | 2,010 | 12.638.000 |
| 25 abr 2024 | 1,990 | 2,030 | 1,940 | 1,970 | 1,970 | 7.378.000 |
| 24 abr 2024 | 1,960 | 1,990 | 1,950 | 1,980 | 1,980 | 6.246.000 |
| 23 abr 2024 | 2,020 | 2,030 | 1,940 | 1,960 | 1,960 | 10.943.000 |
| 22 abr 2024 | 2,210 | 2,360 | 2,050 | 2,050 | 2,050 | 28.866.000 |
| 19 abr 2024 | 2,230 | 2,390 | 2,160 | 2,190 | 2,190 | 55.513.000 |
| 18 abr 2024 | 1,930 | 1,960 | 1,910 | 1,940 | 1,940 | 2.800.000 |
| 17 abr 2024 | 1,920 | 1,960 | 1,910 | 1,940 | 1,940 | 5.385.000 |
| 16 abr 2024 | 1,950 | 2,030 | 1,890 | 1,890 | 1,890 | 9.225.000 |
| 15 abr 2024 | 1,920 | 2,120 | 1,870 | 1,950 | 1,950 | 31.471.000 |
| 12 abr 2024 | 1,960 | 1,960 | 1,910 | 1,920 | 1,920 | 2.820.000 |
| 11 abr 2024 | 1,930 | 2,010 | 1,910 | 1,940 | 1,940 | 9.162.000 |
| 10 abr 2024 | 1,960 | 2,010 | 1,930 | 1,930 | 1,930 | 4.260.000 |
| 09 abr 2024 | 1,910 | 1,980 | 1,910 | 1,930 | 1,930 | 3.921.000 |
| 08 abr 2024 | 1,950 | 2,000 | 1,910 | 1,920 | 1,920 | 4.726.000 |
| 05 abr 2024 | 1,980 | 2,000 | 1,930 | 1,970 | 1,970 | 474.000 |
| 03 abr 2024 | 2,010 | 2,050 | 1,960 | 1,990 | 1,990 | 9.209.000 |
| 02 abr 2024 | 1,880 | 2,220 | 1,840 | 1,980 | 1,980 | 29.619.000 |
| 28 mar 2024 | 1,880 | 1,880 | 1,820 | 1,880 | 1,880 | 2.864.000 |
| 27 mar 2024 | 1,920 | 1,930 | 1,830 | 1,850 | 1,850 | 2.307.000 |
| 26 mar 2024 | 1,930 | 1,950 | 1,870 | 1,890 | 1,890 | 3.014.000 |
| 25 mar 2024 | 1,860 | 2,000 | 1,830 | 1,910 | 1,910 | 12.011.000 |
| 22 mar 2024 | 1,960 | 1,960 | 1,830 | 1,830 | 1,830 | 4.470.000 |
| 21 mar 2024 | 2,000 | 2,020 | 1,930 | 1,950 | 1,950 | 5.872.000 |
| 20 mar 2024 | 2,010 | 2,020 | 1,970 | 1,980 | 1,980 | 3.427.000 |
| 19 mar 2024 | 2,070 | 2,080 | 2,000 | 2,010 | 2,010 | 5.325.000 |
| 18 mar 2024 | 2,030 | 2,090 | 2,020 | 2,070 | 2,070 | 8.731.000 |
| 15 mar 2024 | 2,010 | 2,040 | 1,970 | 2,010 | 2,010 | 5.502.000 |
| 14 mar 2024 | 2,000 | 2,100 | 2,000 | 2,010 | 2,010 | 15.927.100 |
| 13 mar 2024 | 2,040 | 2,040 | 1,980 | 2,000 | 2,000 | 6.418.000 |
| 12 mar 2024 | 2,050 | 2,080 | 2,020 | 2,040 | 2,040 | 8.408.000 |
| 11 mar 2024 | 2,070 | 2,120 | 2,030 | 2,050 | 2,050 | 18.503.000 |
| 08 mar 2024 | 2,000 | 2,000 | 1,930 | 1,990 | 1,990 | 8.803.000 |
| 07 mar 2024 | 2,000 | 2,160 | 1,930 | 1,950 | 1,950 | 28.940.000 |
| 06 mar 2024 | 1,970 | 2,030 | 1,920 | 1,970 | 1,970 | 10.711.000 |
| 05 mar 2024 | 1,960 | 2,110 | 1,950 | 1,970 | 1,970 | 16.052.000 |
| 04 mar 2024 | 1,960 | 2,070 | 1,890 | 1,960 | 1,960 | 13.271.000 |
| 01 mar 2024 | 2,070 | 2,100 | 1,920 | 1,940 | 1,940 | 13.510.000 |
| 29 feb 2024 | 1,960 | 2,210 | 1,950 | 2,030 | 2,030 | 41.180.000 |
| 28 feb 2024 | 1,880 | 2,290 | 1,840 | 1,960 | 1,960 | 82.797.000 |
| 27 feb 2024 | 1,890 | 1,890 | 1,810 | 1,860 | 1,860 | 11.499.000 |
| 26 feb 2024 | 1,920 | 2,010 | 1,850 | 1,870 | 1,870 | 18.284.000 |
| 23 feb 2024 | 1,940 | 1,970 | 1,880 | 1,900 | 1,900 | 13.005.000 |
| 22 feb 2024 | 2,100 | 2,130 | 1,870 | 1,950 | 1,950 | 37.597.000 |
| 21 feb 2024 | 1,580 | 2,250 | 1,580 | 2,120 | 2,120 | 113.680.000 |
| 20 feb 2024 | 1,610 | 1,620 | 1,540 | 1,550 | 1,550 | 7.452.000 |
| 19 feb 2024 | 1,650 | 1,680 | 1,600 | 1,610 | 1,610 | 7.659.000 |
| 16 feb 2024 | 1,580 | 1,700 | 1,580 | 1,680 | 1,680 | 941.000 |
| 15 feb 2024 | 1,650 | 1,650 | 1,580 | 1,580 | 1,580 | 272.000 |
| 14 feb 2024 | 1,610 | 1,640 | 1,550 | 1,590 | 1,590 | 512.000 |
| 09 feb 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 08 feb 2024 | 1,740 | 1,790 | 1,600 | 1,610 | 1,610 | 15.765.000 |
| 07 feb 2024 | 1,870 | 1,930 | 1,730 | 1,730 | 1,730 | 13.372.000 |
| 06 feb 2024 | 1,880 | 1,940 | 1,800 | 1,840 | 1,840 | 14.765.000 |
| 05 feb 2024 | 1,940 | 2,070 | 1,830 | 1,850 | 1,850 | 14.553.000 |
| 02 feb 2024 | 1,890 | 2,070 | 1,800 | 1,930 | 1,930 | 28.165.000 |
| 01 feb 2024 | 1,980 | 2,200 | 1,840 | 1,930 | 1,930 | 37.676.000 |
| 31 ene 2024 | 1,790 | 2,160 | 1,790 | 1,900 | 1,900 | 72.344.000 |
| 30 ene 2024 | 1,960 | 1,960 | 1,730 | 1,770 | 1,770 | 26.911.000 |
| 29 ene 2024 | 1,910 | 2,480 | 1,850 | 1,910 | 1,910 | 110.892.000 |
| 26 ene 2024 | 2,270 | 2,700 | 1,830 | 1,940 | 1,940 | 134.954.000 |
| 25 ene 2024 | 1,300 | 2,240 | 1,280 | 2,230 | 2,230 | 102.532.000 |
| 24 ene 2024 | 1,220 | 1,280 | 1,210 | 1,250 | 1,250 | 1.226.000 |
| 23 ene 2024 | 1,240 | 1,240 | 1,200 | 1,210 | 1,210 | 440.000 |
| 22 ene 2024 | 1,280 | 1,280 | 1,200 | 1,200 | 1,200 | 823.000 |
| 19 ene 2024 | 1,300 | 1,300 | 1,270 | 1,280 | 1,280 | 565.000 |
| 18 ene 2024 | 1,290 | 1,320 | 1,290 | 1,300 | 1,300 | 735.000 |
| 17 ene 2024 | 1,380 | 1,380 | 1,280 | 1,280 | 1,280 | 543.000 |
| 16 ene 2024 | 1,450 | 1,390 | 1,350 | 1,380 | 1,380 | 558.000 |
| 15 ene 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | - |
| 12 ene 2024 | 1,370 | 1,420 | 1,370 | 1,380 | 1,380 | 256.000 |
| 11 ene 2024 | 1,360 | 1,380 | 1,360 | 1,370 | 1,370 | 41.000 |
| 10 ene 2024 | 1,400 | 1,420 | 1,350 | 1,350 | 1,350 | 197.000 |
| 09 ene 2024 | 1,360 | 1,400 | 1,350 | 1,370 | 1,370 | 229.000 |
| 08 ene 2024 | 1,410 | 1,410 | 1,330 | 1,350 | 1,350 | 1.104.000 |
| 05 ene 2024 | 1,420 | 1,440 | 1,410 | 1,410 | 1,410 | 424.000 |
| 04 ene 2024 | 1,430 | 1,430 | 1,380 | 1,420 | 1,420 | 144.000 |
| 03 ene 2024 | 1,440 | 1,450 | 1,400 | 1,420 | 1,420 | 149.000 |
| 02 ene 2024 | 1,490 | 1,490 | 1,430 | 1,430 | 1,430 | 781.000 |
| 29 dic 2023 | 1,430 | 1,460 | 1,430 | 1,460 | 1,460 | 297.000 |
| 28 dic 2023 | 1,400 | 1,430 | 1,380 | 1,420 | 1,420 | 505.000 |
| 27 dic 2023 | 1,380 | 1,400 | 1,370 | 1,380 | 1,380 | 75.000 |
| 22 dic 2023 | 1,350 | 1,440 | 1,350 | 1,380 | 1,380 | 677.000 |
| 21 dic 2023 | 1,410 | 1,420 | 1,390 | 1,400 | 1,400 | 329.000 |
| 20 dic 2023 | 1,410 | 1,430 | 1,390 | 1,410 | 1,410 | 193.000 |
| 19 dic 2023 | 1,430 | 1,430 | 1,400 | 1,400 | 1,400 | 421.000 |
| 18 dic 2023 | 1,430 | 1,440 | 1,410 | 1,430 | 1,430 | 199.000 |
| 15 dic 2023 | 1,440 | 1,460 | 1,430 | 1,440 | 1,440 | 324.000 |
| 14 dic 2023 | 1,430 | 1,440 | 1,420 | 1,420 | 1,420 | 329.000 |
| 13 dic 2023 | 1,450 | 1,450 | 1,420 | 1,430 | 1,430 | 284.000 |
| 12 dic 2023 | 1,460 | 1,460 | 1,430 | 1,450 | 1,450 | 425.000 |
| 11 dic 2023 | 1,430 | 1,450 | 1,420 | 1,450 | 1,450 | 238.000 |
| 08 dic 2023 | 1,450 | 1,460 | 1,430 | 1,430 | 1,430 | 739.000 |
| 07 dic 2023 | 1,490 | 1,490 | 1,440 | 1,470 | 1,470 | 394.000 |
| 06 dic 2023 | 1,480 | 1,490 | 1,450 | 1,470 | 1,470 | 406.000 |
| 05 dic 2023 | 1,470 | 1,480 | 1,440 | 1,450 | 1,450 | 493.000 |
| 04 dic 2023 | 1,500 | 1,540 | 1,480 | 1,490 | 1,490 | 727.000 |
| *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.