Mercados españoles cerrados

SF Real Estate Investment Trust (2191.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,490+0,080 (+3,32%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,4202,4902,4002,4902,4902.206.000
02 may 20242,4002,4202,3902,4102,410612.000
30 abr 20242,3802,4102,3702,4002,400758.974
29 abr 20242,3602,4002,3602,4002,4002.007.820
26 abr 20242,3602,3702,3502,3602,360823.000
25 abr 20242,3602,3702,3502,3602,360597.000
24 abr 20242,3802,3802,3502,3702,370708.000
23 abr 20242,3402,3802,3402,3602,3601.042.110
22 abr 20242,2602,3402,2602,3402,3401.077.000
19 abr 20242,2602,2602,2302,2302,230516.000
18 abr 20242,2302,2602,2302,2602,260427.000
17 abr 20242,2002,2302,2002,2302,230386.000
16 abr 20242,2802,2802,2002,2002,20025.164.434
15 abr 20242,2602,2802,2602,2802,2802.541.000
12 abr 20242,3102,3102,2702,2902,2902.088.000
11 abr 20242,3302,3302,3002,3202,3202.004.000
10 abr 20242,3402,3402,3302,3402,340727.000
09 abr 20242,3402,3402,3202,3402,3401.459.729
08 abr 20242,3402,3602,3302,3402,340816.000
05 abr 20242,3502,3502,3102,3502,350950.000
03 abr 20242,3702,3702,3502,3602,360705.000
02 abr 20242,3802,3802,3502,3702,3701.146.000
28 mar 20242,3702,4002,3402,4002,4001.056.000
27 mar 20242,4002,4002,3202,3702,3701.770.000
27 mar 20240.1402 Dividendo
26 mar 20242,4702,4802,4502,4702,3302.264.000
25 mar 20242,4702,4702,4602,4702,3301.487.000
22 mar 20242,4702,4702,4502,4602,3201.619.000
21 mar 20242,4702,4802,4602,4702,3301.224.837
20 mar 20242,4602,4902,4602,4602,3201.717.000
19 mar 20242,4702,4802,4502,4602,3201.959.000
18 mar 20242,4802,4802,4502,4702,3302.842.000
15 mar 20242,4802,5402,4702,4802,3395.547.000
14 mar 20242,4002,4102,3802,4002,2641.567.000
13 mar 20242,4202,4202,3902,4002,264979.000
12 mar 20242,4002,4202,3902,4202,2831.778.000
11 mar 20242,4302,4302,3802,4002,2641.874.234
08 mar 20242,4702,4702,4302,4302,2921.858.000
07 mar 20242,4802,4902,4402,4702,3302.528.837
06 mar 20242,5102,5102,4902,4902,3491.246.000
05 mar 20242,5202,5202,5102,5102,368637.000
04 mar 20242,5402,5502,5202,5202,377903.000
01 mar 20242,5102,5402,5002,5302,3861.205.000
29 feb 20242,5102,5202,5002,5202,3771.001.325
28 feb 20242,5302,5302,5002,5102,368954.000
27 feb 20242,5402,5402,5302,5402,396726.000
26 feb 20242,5602,5602,5402,5402,396446.000
23 feb 20242,5602,5802,5602,5602,415722.194
22 feb 20242,5502,5702,5402,5702,4242.439.000
21 feb 20242,5302,5702,5302,5402,3961.829.000
20 feb 20242,5302,5302,5102,5302,386373.000
19 feb 20242,5102,5302,5102,5202,377736.000
16 feb 20242,5102,5102,5002,5102,3682.137.000
15 feb 20242,5102,5102,4902,4902,3491.129.000
14 feb 20242,5002,5002,4702,4902,349314.000
09 feb 20242,5002,5002,5002,5002,358-
08 feb 20242,4902,5202,4902,4902,3491.198.000
07 feb 20242,5202,5302,5102,5102,3681.055.825
06 feb 20242,5202,5402,4902,5102,3681.812.000
05 feb 20242,6002,6002,5002,5402,3962.390.000
02 feb 20242,5602,6002,5602,6002,452955.000
01 feb 20242,5402,5602,5202,5402,396922.000
31 ene 20242,5602,5902,5202,5602,415834.000
30 ene 20242,5702,6002,5602,5602,415780.000
29 ene 20242,5702,6002,5602,5702,424629.000
26 ene 20242,5802,6102,5602,5602,4151.137.000
25 ene 20242,5602,5802,5502,5602,415985.000
24 ene 20242,5602,5702,5102,5502,4051.639.000
23 ene 20242,5502,5902,5202,5602,415787.000
22 ene 20242,6002,6002,4902,5102,3681.421.802
19 ene 20242,6302,6302,5702,6002,452855.000
18 ene 20242,5902,6302,5702,6302,481503.000
17 ene 20242,6602,6602,5802,5902,4431.100.000
16 ene 20242,6702,6702,6402,6602,509204.000
15 ene 20242,6702,6702,6702,6702,518-
12 ene 20242,6902,6902,6602,6702,518359.000
11 ene 20242,6702,6902,6602,6902,537304.000
10 ene 20242,6802,6902,6602,6602,509259.000
09 ene 20242,6702,6702,6502,6602,509415.000
08 ene 20242,7102,7102,6402,6402,490869.140
05 ene 20242,6802,7202,6602,6602,5091.150.000
04 ene 20242,6902,7102,6502,7002,547647.000
03 ene 20242,6702,7002,6502,6902,537929.000
02 ene 20242,6702,6802,6202,6702,518733.000
29 dic 20232,6802,6802,6402,6702,518542.000
28 dic 20232,6002,6802,5902,6802,5281.167.000
27 dic 20232,6002,6102,5802,5902,4431.399.000
22 dic 20232,5802,6102,5802,6102,4621.068.000
21 dic 20232,5902,6202,5602,6002,4521.497.728
20 dic 20232,6202,6202,5902,6102,462640.000
19 dic 20232,6002,6202,5902,6002,452301.000
18 dic 20232,5702,6102,5702,6102,462357.000
15 dic 20232,5702,6002,5702,5702,4241.084.606
14 dic 20232,5702,6002,5402,5602,4151.730.000
13 dic 20232,5702,5802,5602,5702,424426.000
12 dic 20232,5802,5802,5602,5702,424564.000
11 dic 20232,5802,5802,5502,5702,424673.000
08 dic 20232,5702,5802,5702,5802,434291.000
07 dic 20232,5702,6002,5602,5802,434276.311
06 dic 20232,5802,6002,5602,5702,424173.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...