Mercados españoles abiertos en 1 hr 30 mins

Shanghai Bio-heart Biological Technology Co., Ltd. (2185.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
1,900+0,020 (+1,06%)
A partir del 02:18PM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20241,9201,9201,9001,9001,90028.900
24 jun 20241,9001,9001,8401,8801,8808100
21 jun 20241,8901,9101,8901,9101,91014.915
20 jun 20242,0102,0101,9101,9101,91034.400
19 jun 20242,0702,0902,0802,0702,070400
18 jun 20242,0702,0702,0702,0702,070-
17 jun 20242,0702,0702,0702,0702,070-
14 jun 20242,0702,0702,0702,0702,070-
13 jun 20242,0702,0702,0702,0702,070-
12 jun 20242,0902,0902,0802,0702,07012.900
11 jun 20242,0902,0902,0902,0902,090-
07 jun 20241,9902,0901,9902,0902,09013.600
06 jun 20242,0002,0801,9901,9901,99010.500
05 jun 20241,9702,0901,9502,0902,0909600
04 jun 20241,9501,9701,9001,9701,97029.800
03 jun 20242,0002,0902,0002,0902,0903000
31 may 20242,0902,0901,9901,9901,99026.300
30 may 20242,0002,0001,9901,9901,9902100
29 may 20242,0002,1701,9802,1002,10035.500
28 may 20242,0202,0202,0202,0202,0205000
27 may 20242,0002,2201,9802,1902,19037.200
24 may 20242,0502,0502,0502,0502,050-
23 may 20242,0102,0502,0102,0402,04014.900
22 may 20242,2802,2802,1002,1502,15032.800
21 may 20242,1902,1902,1002,1002,10038.600
20 may 20242,2002,2002,0802,0802,08044.000
17 may 20242,0702,1402,0602,0802,08067.000
16 may 20242,0002,1001,9802,0702,07044.100
14 may 20242,1302,1302,0002,0002,00080.900
13 may 20242,1302,1302,1302,1302,1305000
10 may 20242,0402,1402,0402,1402,14017.100
09 may 20241,9502,2001,9502,2002,20044.500
08 may 20242,1802,1802,0502,0502,05035.600
07 may 20242,0902,1702,0902,1802,1809100
06 may 20242,1002,2102,0802,1202,120220.600
03 may 20242,0602,1202,0102,1002,100364.200
02 may 20242,1102,1102,0502,0602,06059.400
30 abr 20242,2002,2002,1102,1102,11022.700
29 abr 20242,0602,1601,9602,1502,15046.800
26 abr 20241,9702,0201,9702,0202,02047.900
25 abr 20241,9002,0001,7901,9501,95051.200
24 abr 20241,8301,9401,8201,8601,860124.500
23 abr 20241,8101,9301,8001,9201,92025.800
22 abr 20241,9101,9101,8001,8601,86051.300
19 abr 20241,9101,9101,8801,9001,90074.900
18 abr 20242,0202,0201,9701,9701,97082.500
17 abr 20242,1402,1402,0102,0202,020183.100
16 abr 20242,1502,1702,1202,1402,140116.400
15 abr 20242,1602,1602,1602,1602,160200
12 abr 20242,3002,3002,2402,2402,24018.900
11 abr 20242,2402,2402,2402,2402,240-
10 abr 20242,2902,3002,2902,3002,30014.300
09 abr 20242,3002,3002,2802,2902,2905700
08 abr 20242,3502,3502,3002,3502,35033.000
05 abr 20242,3502,3502,3502,3502,350-
03 abr 20242,3802,3802,3502,3502,35038.900
02 abr 20242,3502,3602,3402,3602,36031.400
28 mar 20242,2602,2902,2602,2802,28010.100
27 mar 20242,2802,2802,2602,2602,260142.900
26 mar 20242,4002,4002,4002,4002,40010.000
25 mar 20242,3402,3802,3002,3802,38012.400
22 mar 20242,4002,5002,4002,4002,40058.400
21 mar 20242,3902,5502,3802,5502,55051.400
20 mar 20242,5202,5202,5202,6002,600100
19 mar 20242,5102,5102,4902,5102,51042.600
18 mar 20242,9302,9302,5202,6502,650226.200
15 mar 20242,9402,9402,8202,8202,8202900
14 mar 20242,9703,0502,9302,9402,94025.600
13 mar 20242,8202,8202,8202,8202,820300
12 mar 20242,8003,1802,8002,8202,82010.600
11 mar 20242,5202,8002,5202,8002,80012.900
08 mar 20242,5602,5602,3002,4302,43025.400
07 mar 20242,5602,5602,5602,5602,560-
06 mar 20242,5502,6802,3202,6802,68011.800
05 mar 20242,7502,7502,5502,5502,5504400
04 mar 20242,7802,7802,7802,7802,780-
01 mar 20242,8102,8102,8002,8002,8006700
29 feb 20242,9602,9702,6302,7202,7205100
28 feb 20243,0003,0002,9502,9602,96021.300
27 feb 20242,9002,9302,9002,9302,93015.100
26 feb 20242,8002,8502,8002,8402,84010.200
23 feb 20242,7702,7702,7702,7702,770-
22 feb 20242,6302,9002,5702,7902,79043.900
21 feb 20242,5502,5502,5502,5502,55010.000
20 feb 20242,5402,5402,3502,4202,42018.700
19 feb 20242,5502,5502,5502,5502,5501300
16 feb 20242,5002,5302,5002,5402,5404800
15 feb 20242,5002,5002,2002,4802,4809200
14 feb 20242,4802,4802,4602,4602,4601100
09 feb 20242,5002,5002,5002,5002,500-
08 feb 20242,4902,5002,4902,5002,50010.000
07 feb 20242,3902,3902,3602,3802,38021.100
06 feb 20242,2902,4102,2902,4102,41011.496
05 feb 20242,6002,6002,1802,2902,29040.770
02 feb 20242,7402,7502,6102,6102,61041.400
01 feb 20242,7402,7402,7402,7402,74017.500
31 ene 20242,8302,8302,6602,7402,74085.000
30 ene 20242,8702,9002,8002,8302,83022.400
29 ene 20242,8702,8702,8702,8702,8705000
26 ene 20242,8502,9602,8502,9002,9003700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...