Mercados españoles abiertos en 7 hrs 53 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.641,04 +452,75 (+0,71%)
HBM Holdings Limited (2142.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,470 | 1,470 | 1,390 | 1,410 | 1,410 | 2.346.000 |
| 20 may 2024 | 1,440 | 1,510 | 1,410 | 1,470 | 1,470 | 2.496.000 |
| 17 may 2024 | 1,430 | 1,470 | 1,380 | 1,380 | 1,380 | 2.068.000 |
| 16 may 2024 | 1,440 | 1,440 | 1,390 | 1,400 | 1,400 | 1.904.000 |
| 14 may 2024 | 1,440 | 1,470 | 1,410 | 1,440 | 1,440 | 782.000 |
| 13 may 2024 | 1,500 | 1,500 | 1,400 | 1,420 | 1,420 | 3.076.000 |
| 10 may 2024 | 1,540 | 1,580 | 1,460 | 1,470 | 1,470 | 2.693.000 |
| 09 may 2024 | 1,460 | 1,600 | 1,460 | 1,540 | 1,540 | 3.677.000 |
| 08 may 2024 | 1,480 | 1,480 | 1,400 | 1,430 | 1,430 | 1.922.000 |
| 07 may 2024 | 1,450 | 1,520 | 1,410 | 1,420 | 1,420 | 1.532.000 |
| 06 may 2024 | 1,390 | 1,480 | 1,370 | 1,450 | 1,450 | 3.104.000 |
| 03 may 2024 | 1,320 | 1,410 | 1,320 | 1,360 | 1,360 | 3.665.528 |
| 02 may 2024 | 1,220 | 1,330 | 1,190 | 1,290 | 1,290 | 2.686.000 |
| 30 abr 2024 | 1,280 | 1,280 | 1,170 | 1,180 | 1,180 | 603.000 |
| 29 abr 2024 | 1,290 | 1,350 | 1,220 | 1,240 | 1,240 | 1.961.000 |
| 26 abr 2024 | 1,220 | 1,300 | 1,200 | 1,250 | 1,250 | 1.592.000 |
| 25 abr 2024 | 1,120 | 1,270 | 1,110 | 1,190 | 1,190 | 1.961.000 |
| 24 abr 2024 | 1,150 | 1,180 | 1,110 | 1,120 | 1,120 | 1.303.000 |
| 23 abr 2024 | 1,120 | 1,160 | 1,050 | 1,150 | 1,150 | 2.107.280 |
| 22 abr 2024 | 1,040 | 1,110 | 1,040 | 1,080 | 1,080 | 1.454.000 |
| 19 abr 2024 | 1,070 | 1,080 | 1,010 | 1,040 | 1,040 | 2.919.000 |
| 18 abr 2024 | 1,080 | 1,130 | 1,060 | 1,070 | 1,070 | 999.000 |
| 17 abr 2024 | 1,120 | 1,140 | 1,090 | 1,090 | 1,090 | 1.212.000 |
| 16 abr 2024 | 1,200 | 1,220 | 1,060 | 1,060 | 1,060 | 2.768.000 |
| 15 abr 2024 | 1,150 | 1,200 | 1,140 | 1,160 | 1,160 | 1.197.000 |
| 12 abr 2024 | 1,210 | 1,220 | 1,120 | 1,130 | 1,130 | 2.363.000 |
| 11 abr 2024 | 1,260 | 1,260 | 1,210 | 1,230 | 1,230 | 403.000 |
| 10 abr 2024 | 1,210 | 1,270 | 1,210 | 1,240 | 1,240 | 564.000 |
| 09 abr 2024 | 1,210 | 1,270 | 1,200 | 1,260 | 1,260 | 1.218.000 |
| 08 abr 2024 | 1,250 | 1,250 | 1,200 | 1,210 | 1,210 | 2.376.000 |
| 05 abr 2024 | 1,310 | 1,310 | 1,250 | 1,250 | 1,250 | 1.275.000 |
| 03 abr 2024 | 1,360 | 1,400 | 1,320 | 1,320 | 1,320 | 592.000 |
| 02 abr 2024 | 1,450 | 1,470 | 1,300 | 1,360 | 1,360 | 2.532.000 |
| 28 mar 2024 | 1,350 | 1,410 | 1,350 | 1,380 | 1,380 | 1.063.000 |
| 27 mar 2024 | 1,330 | 1,410 | 1,330 | 1,350 | 1,350 | 892.000 |
| 26 mar 2024 | 1,380 | 1,390 | 1,320 | 1,340 | 1,340 | 823.000 |
| 25 mar 2024 | 1,420 | 1,420 | 1,380 | 1,380 | 1,380 | 372.000 |
| 22 mar 2024 | 1,380 | 1,420 | 1,360 | 1,420 | 1,420 | 926.000 |
| 21 mar 2024 | 1,420 | 1,450 | 1,400 | 1,400 | 1,400 | 1.205.000 |
| 20 mar 2024 | 1,460 | 1,480 | 1,400 | 1,410 | 1,410 | 637.000 |
| 19 mar 2024 | 1,480 | 1,480 | 1,400 | 1,410 | 1,410 | 2.365.000 |
| 18 mar 2024 | 1,500 | 1,530 | 1,460 | 1,490 | 1,490 | 686.000 |
| 15 mar 2024 | 1,570 | 1,570 | 1,490 | 1,490 | 1,490 | 518.000 |
| 14 mar 2024 | 1,610 | 1,660 | 1,490 | 1,550 | 1,550 | 1.996.000 |
| 13 mar 2024 | 1,530 | 1,590 | 1,510 | 1,580 | 1,580 | 1.009.000 |
| 12 mar 2024 | 1,520 | 1,580 | 1,520 | 1,530 | 1,530 | 1.790.000 |
| 11 mar 2024 | 1,520 | 1,550 | 1,500 | 1,520 | 1,520 | 630.000 |
| 08 mar 2024 | 1,530 | 1,530 | 1,490 | 1,520 | 1,520 | 861.264 |
| 07 mar 2024 | 1,520 | 1,540 | 1,450 | 1,460 | 1,460 | 1.765.000 |
| 06 mar 2024 | 1,500 | 1,580 | 1,500 | 1,550 | 1,550 | 774.000 |
| 05 mar 2024 | 1,570 | 1,570 | 1,480 | 1,510 | 1,510 | 1.357.000 |
| 04 mar 2024 | 1,540 | 1,630 | 1,530 | 1,570 | 1,570 | 1.387.000 |
| 01 mar 2024 | 1,590 | 1,600 | 1,550 | 1,560 | 1,560 | 534.000 |
| 29 feb 2024 | 1,570 | 1,610 | 1,540 | 1,570 | 1,570 | 2.064.000 |
| 28 feb 2024 | 1,640 | 1,660 | 1,520 | 1,570 | 1,570 | 1.130.000 |
| 27 feb 2024 | 1,610 | 1,660 | 1,590 | 1,610 | 1,610 | 1.622.000 |
| 26 feb 2024 | 1,680 | 1,680 | 1,590 | 1,610 | 1,610 | 1.576.000 |
| 23 feb 2024 | 1,650 | 1,680 | 1,620 | 1,680 | 1,680 | 1.430.000 |
| 22 feb 2024 | 1,680 | 1,680 | 1,650 | 1,660 | 1,660 | 586.000 |
| 21 feb 2024 | 1,660 | 1,720 | 1,660 | 1,660 | 1,660 | 1.469.000 |
| 20 feb 2024 | 1,650 | 1,720 | 1,650 | 1,680 | 1,680 | 1.042.000 |
| 19 feb 2024 | 1,650 | 1,680 | 1,600 | 1,650 | 1,650 | 1.369.000 |
| 16 feb 2024 | 1,560 | 1,670 | 1,560 | 1,650 | 1,650 | 1.553.000 |
| 15 feb 2024 | 1,550 | 1,570 | 1,510 | 1,530 | 1,530 | 633.000 |
| 14 feb 2024 | 1,550 | 1,580 | 1,490 | 1,540 | 1,540 | 1.048.000 |
| 09 feb 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
| 08 feb 2024 | 1,570 | 1,670 | 1,560 | 1,640 | 1,640 | 574.000 |
| 07 feb 2024 | 1,610 | 1,650 | 1,560 | 1,580 | 1,580 | 728.000 |
| 06 feb 2024 | 1,540 | 1,610 | 1,510 | 1,600 | 1,600 | 523.000 |
| 05 feb 2024 | 1,590 | 1,610 | 1,500 | 1,510 | 1,510 | 2.678.000 |
| 02 feb 2024 | 1,670 | 1,690 | 1,560 | 1,600 | 1,600 | 2.123.000 |
| 01 feb 2024 | 1,600 | 1,670 | 1,600 | 1,630 | 1,630 | 1.002.000 |
| 31 ene 2024 | 1,690 | 1,690 | 1,560 | 1,600 | 1,600 | 3.331.000 |
| 30 ene 2024 | 1,690 | 1,740 | 1,630 | 1,690 | 1,690 | 551.000 |
| 29 ene 2024 | 1,790 | 1,800 | 1,690 | 1,690 | 1,690 | 721.000 |
| 26 ene 2024 | 1,880 | 1,890 | 1,680 | 1,760 | 1,760 | 2.969.000 |
| 25 ene 2024 | 1,790 | 1,950 | 1,730 | 1,880 | 1,880 | 4.562.000 |
| 24 ene 2024 | 1,800 | 1,820 | 1,690 | 1,790 | 1,790 | 1.841.000 |
| 23 ene 2024 | 1,730 | 1,860 | 1,730 | 1,770 | 1,770 | 2.054.000 |
| 22 ene 2024 | 1,730 | 1,860 | 1,680 | 1,730 | 1,730 | 4.653.000 |
| 19 ene 2024 | 1,590 | 1,800 | 1,550 | 1,730 | 1,730 | 6.069.000 |
| 18 ene 2024 | 1,570 | 1,610 | 1,530 | 1,590 | 1,590 | 1.038.000 |
| 17 ene 2024 | 1,650 | 1,650 | 1,530 | 1,530 | 1,530 | 3.414.000 |
| 16 ene 2024 | 1,650 | 1,690 | 1,610 | 1,640 | 1,640 | 1.317.000 |
| 15 ene 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 12 ene 2024 | 1,780 | 1,780 | 1,700 | 1,700 | 1,700 | 543.000 |
| 11 ene 2024 | 1,750 | 1,800 | 1,750 | 1,780 | 1,780 | 1.381.000 |
| 10 ene 2024 | 1,750 | 1,790 | 1,710 | 1,710 | 1,710 | 1.579.000 |
| 09 ene 2024 | 1,690 | 1,810 | 1,690 | 1,730 | 1,730 | 1.997.000 |
| 08 ene 2024 | 1,710 | 1,720 | 1,640 | 1,700 | 1,700 | 1.315.000 |
| 05 ene 2024 | 1,750 | 1,770 | 1,710 | 1,720 | 1,720 | 951.000 |
| 04 ene 2024 | 1,800 | 1,800 | 1,750 | 1,750 | 1,750 | 515.000 |
| 03 ene 2024 | 1,890 | 1,910 | 1,770 | 1,790 | 1,790 | 2.190.000 |
| 02 ene 2024 | 1,930 | 1,950 | 1,850 | 1,920 | 1,920 | 772.000 |
| 29 dic 2023 | 1,830 | 1,950 | 1,830 | 1,940 | 1,940 | 1.715.000 |
| 28 dic 2023 | 1,780 | 1,930 | 1,720 | 1,920 | 1,920 | 7.309.400 |
| 27 dic 2023 | 1,620 | 1,780 | 1,600 | 1,700 | 1,700 | 5.129.000 |
| 22 dic 2023 | 1,620 | 1,620 | 1,530 | 1,570 | 1,570 | 1.908.000 |
| 21 dic 2023 | 1,530 | 1,630 | 1,530 | 1,600 | 1,600 | 2.092.000 |
| 20 dic 2023 | 1,550 | 1,650 | 1,530 | 1,540 | 1,540 | 5.259.000 |
| *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.