Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0855 +0,0038 (+0,35%) Petróleo Brent
82,24 +0,88 (+1,08%) Oro
2.334,60 -2,60 (-0,11%) Bitcoin EUR
63.281,71 +739,71 (+1,18%)
CARsgen Therapeutics Holdings Limited (2171.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 6,490 | 6,680 | 6,070 | 6,680 | 6,680 | 2.144.000 |
| 23 may 2024 | 6,600 | 6,840 | 6,440 | 6,650 | 6,650 | 2.491.000 |
| 22 may 2024 | 6,620 | 6,650 | 6,380 | 6,430 | 6,430 | 1.554.500 |
| 21 may 2024 | 7,200 | 7,240 | 6,580 | 6,620 | 6,620 | 2.803.000 |
| 20 may 2024 | 6,550 | 7,120 | 6,430 | 7,020 | 7,020 | 4.798.000 |
| 17 may 2024 | 6,100 | 6,590 | 6,090 | 6,550 | 6,550 | 2.758.000 |
| 16 may 2024 | 6,150 | 6,250 | 6,010 | 6,100 | 6,100 | 1.271.500 |
| 14 may 2024 | 6,260 | 6,350 | 6,030 | 6,160 | 6,160 | 1.307.000 |
| 13 may 2024 | 6,210 | 6,210 | 5,940 | 6,060 | 6,060 | 847.000 |
| 10 may 2024 | 6,010 | 6,260 | 5,980 | 6,170 | 6,170 | 1.733.500 |
| 09 may 2024 | 5,870 | 6,270 | 5,870 | 5,990 | 5,990 | 1.172.500 |
| 08 may 2024 | 5,880 | 6,600 | 5,560 | 5,980 | 5,980 | 3.402.500 |
| 07 may 2024 | 5,750 | 6,030 | 5,710 | 5,880 | 5,880 | 928.500 |
| 06 may 2024 | 6,180 | 6,180 | 5,720 | 5,730 | 5,730 | 1.302.500 |
| 03 may 2024 | 6,420 | 6,490 | 6,100 | 6,190 | 6,190 | 490.000 |
| 02 may 2024 | 5,940 | 6,280 | 5,940 | 6,240 | 6,240 | 325.000 |
| 30 abr 2024 | 5,520 | 5,940 | 5,490 | 5,940 | 5,940 | 2.010.500 |
| 29 abr 2024 | 5,510 | 5,900 | 5,510 | 5,600 | 5,600 | 1.512.300 |
| 26 abr 2024 | 5,290 | 5,450 | 5,200 | 5,450 | 5,450 | 1.176.500 |
| 25 abr 2024 | 5,050 | 5,690 | 4,880 | 5,330 | 5,330 | 2.007.500 |
| 24 abr 2024 | 4,680 | 5,050 | 4,660 | 5,050 | 5,050 | 1.132.500 |
| 23 abr 2024 | 4,520 | 4,780 | 4,430 | 4,690 | 4,690 | 1.097.000 |
| 22 abr 2024 | 4,810 | 4,650 | 4,410 | 4,520 | 4,520 | 1.314.000 |
| 19 abr 2024 | 4,510 | 4,540 | 4,300 | 4,500 | 4,500 | 787.500 |
| 18 abr 2024 | 4,450 | 4,660 | 4,370 | 4,500 | 4,500 | 572.000 |
| 17 abr 2024 | 4,660 | 4,840 | 4,460 | 4,490 | 4,490 | 1.116.500 |
| 16 abr 2024 | 4,770 | 4,770 | 4,310 | 4,570 | 4,570 | 2.101.000 |
| 15 abr 2024 | 5,650 | 5,650 | 4,710 | 4,760 | 4,760 | 3.379.000 |
| 12 abr 2024 | 5,900 | 5,910 | 5,710 | 5,720 | 5,720 | 230.500 |
| 11 abr 2024 | 6,100 | 6,100 | 5,840 | 5,860 | 5,860 | 321.000 |
| 10 abr 2024 | 6,200 | 6,200 | 5,990 | 6,100 | 6,100 | 293.000 |
| 09 abr 2024 | 5,980 | 6,140 | 5,930 | 6,140 | 6,140 | 630.500 |
| 08 abr 2024 | 6,050 | 6,130 | 5,870 | 5,980 | 5,980 | 613.000 |
| 05 abr 2024 | 6,080 | 6,190 | 5,960 | 6,040 | 6,040 | 107.000 |
| 03 abr 2024 | 6,170 | 6,240 | 6,050 | 6,220 | 6,220 | 525.000 |
| 02 abr 2024 | 6,050 | 6,210 | 6,010 | 6,170 | 6,170 | 508.500 |
| 28 mar 2024 | 6,010 | 6,210 | 6,010 | 6,040 | 6,040 | 299.000 |
| 27 mar 2024 | 6,470 | 6,470 | 6,000 | 6,080 | 6,080 | 391.000 |
| 26 mar 2024 | 6,110 | 6,120 | 5,990 | 6,100 | 6,100 | 244.000 |
| 25 mar 2024 | 6,050 | 6,120 | 5,980 | 6,110 | 6,110 | 446.500 |
| 22 mar 2024 | 6,020 | 6,120 | 5,980 | 6,000 | 6,000 | 837.500 |
| 21 mar 2024 | 6,260 | 6,440 | 6,000 | 6,140 | 6,140 | 773.000 |
| 20 mar 2024 | 6,320 | 6,320 | 6,120 | 6,270 | 6,270 | 322.000 |
| 19 mar 2024 | 6,220 | 6,280 | 6,090 | 6,280 | 6,280 | 492.000 |
| 18 mar 2024 | 6,260 | 6,350 | 6,060 | 6,300 | 6,300 | 1.516.000 |
| 15 mar 2024 | 6,520 | 6,530 | 6,280 | 6,380 | 6,380 | 508.000 |
| 14 mar 2024 | 6,800 | 7,300 | 6,400 | 6,510 | 6,510 | 1.989.600 |
| 13 mar 2024 | 6,580 | 6,580 | 6,280 | 6,480 | 6,480 | 543.000 |
| 12 mar 2024 | 6,340 | 6,580 | 6,260 | 6,530 | 6,530 | 1.301.000 |
| 11 mar 2024 | 6,120 | 6,320 | 6,110 | 6,190 | 6,190 | 554.000 |
| 08 mar 2024 | 5,820 | 6,210 | 5,820 | 6,120 | 6,120 | 1.235.500 |
| 07 mar 2024 | 6,400 | 6,400 | 5,820 | 5,840 | 5,840 | 1.429.000 |
| 06 mar 2024 | 6,950 | 6,950 | 6,250 | 6,400 | 6,400 | 934.500 |
| 05 mar 2024 | 6,680 | 6,680 | 6,240 | 6,380 | 6,380 | 1.840.000 |
| 04 mar 2024 | 6,750 | 7,060 | 6,480 | 6,690 | 6,690 | 1.709.500 |
| 01 mar 2024 | 6,560 | 7,530 | 6,420 | 6,620 | 6,620 | 3.887.500 |
| 29 feb 2024 | 6,660 | 7,000 | 6,630 | 6,660 | 6,660 | 1.721.000 |
| 28 feb 2024 | 6,850 | 7,450 | 6,370 | 6,580 | 6,580 | 3.282.000 |
| 27 feb 2024 | 6,910 | 7,090 | 6,600 | 6,840 | 6,840 | 1.378.000 |
| 26 feb 2024 | 6,360 | 7,210 | 6,250 | 6,820 | 6,820 | 3.062.500 |
| 23 feb 2024 | 6,320 | 6,440 | 6,160 | 6,250 | 6,250 | 1.033.000 |
| 22 feb 2024 | 5,840 | 6,470 | 5,720 | 6,260 | 6,260 | 2.540.000 |
| 21 feb 2024 | 5,480 | 5,890 | 5,260 | 5,630 | 5,630 | 2.092.000 |
| 20 feb 2024 | 4,980 | 5,560 | 4,950 | 5,430 | 5,430 | 2.434.000 |
| 19 feb 2024 | 4,890 | 4,940 | 4,500 | 4,930 | 4,930 | 677.000 |
| 16 feb 2024 | 4,260 | 4,910 | 4,260 | 4,910 | 4,910 | 112.500 |
| 15 feb 2024 | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | - |
| 14 feb 2024 | 4,520 | 4,530 | 4,200 | 4,400 | 4,400 | 277.500 |
| 09 feb 2024 | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | - |
| 08 feb 2024 | 4,700 | 4,700 | 4,370 | 4,630 | 4,630 | 820.500 |
| 07 feb 2024 | 4,600 | 4,750 | 4,450 | 4,520 | 4,520 | 1.559.000 |
| 06 feb 2024 | 4,300 | 4,520 | 4,000 | 4,380 | 4,380 | 1.747.000 |
| 05 feb 2024 | 4,020 | 4,420 | 3,900 | 4,180 | 4,180 | 3.773.500 |
| 02 feb 2024 | 4,090 | 4,660 | 3,910 | 3,910 | 3,910 | 2.105.000 |
| 01 feb 2024 | 4,130 | 4,190 | 3,830 | 4,080 | 4,080 | 2.260.500 |
| 31 ene 2024 | 4,400 | 4,430 | 3,730 | 3,950 | 3,950 | 3.207.500 |
| 30 ene 2024 | 4,420 | 4,600 | 4,320 | 4,420 | 4,420 | 965.500 |
| 29 ene 2024 | 4,700 | 4,800 | 4,480 | 4,620 | 4,620 | 1.749.000 |
| 26 ene 2024 | 5,260 | 5,290 | 4,560 | 4,620 | 4,620 | 1.904.000 |
| 25 ene 2024 | 5,210 | 5,260 | 5,000 | 5,260 | 5,260 | 1.110.000 |
| 24 ene 2024 | 5,250 | 5,250 | 4,990 | 5,200 | 5,200 | 1.596.000 |
| 23 ene 2024 | 5,210 | 5,330 | 5,160 | 5,200 | 5,200 | 779.500 |
| 22 ene 2024 | 5,560 | 5,560 | 5,110 | 5,170 | 5,170 | 787.000 |
| 19 ene 2024 | 5,900 | 5,900 | 5,440 | 5,530 | 5,530 | 920.000 |
| 18 ene 2024 | 5,800 | 5,830 | 5,670 | 5,800 | 5,800 | 616.500 |
| 17 ene 2024 | 6,120 | 6,120 | 5,790 | 5,900 | 5,900 | 1.448.000 |
| 16 ene 2024 | 6,130 | 6,280 | 6,130 | 6,140 | 6,140 | 664.500 |
| 15 ene 2024 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 12 ene 2024 | 6,090 | 6,160 | 5,960 | 6,050 | 6,050 | 1.146.500 |
| 11 ene 2024 | 6,050 | 6,310 | 6,030 | 6,160 | 6,160 | 775.500 |
| 10 ene 2024 | 6,190 | 6,290 | 6,060 | 6,090 | 6,090 | 819.000 |
| 09 ene 2024 | 6,110 | 6,270 | 6,060 | 6,260 | 6,260 | 625.500 |
| 08 ene 2024 | 6,010 | 6,160 | 5,930 | 6,110 | 6,110 | 686.500 |
| 05 ene 2024 | 6,380 | 6,380 | 6,000 | 6,010 | 6,010 | 1.214.404 |
| 04 ene 2024 | 6,220 | 6,260 | 5,950 | 6,250 | 6,250 | 1.053.000 |
| 03 ene 2024 | 6,300 | 6,330 | 6,180 | 6,220 | 6,220 | 1.377.500 |
| 02 ene 2024 | 6,640 | 6,640 | 6,230 | 6,280 | 6,280 | 2.685.500 |
| 29 dic 2023 | 6,430 | 6,580 | 6,300 | 6,500 | 6,500 | 3.780.900 |
| 28 dic 2023 | 6,500 | 6,500 | 6,200 | 6,380 | 6,380 | 2.865.000 |
| 27 dic 2023 | 6,050 | 6,500 | 6,000 | 6,240 | 6,240 | 1.550.000 |
| *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.