Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.263,55 +158,10 (+0,26%)
Goldwind Science And Technology Co., Ltd. (2208.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,420 | 3,440 | 3,350 | 3,350 | 3,350 | 5.374.300 |
| 20 jun 2024 | 3,570 | 3,570 | 3,400 | 3,420 | 3,420 | 7.740.390 |
| 19 jun 2024 | 3,550 | 3,580 | 3,510 | 3,580 | 3,580 | 2.481.800 |
| 18 jun 2024 | 3,540 | 3,590 | 3,520 | 3,550 | 3,550 | 5.954.103 |
| 17 jun 2024 | 3,600 | 3,640 | 3,510 | 3,550 | 3,550 | 6.667.200 |
| 14 jun 2024 | 3,600 | 3,700 | 3,560 | 3,640 | 3,640 | 5.708.600 |
| 13 jun 2024 | 3,600 | 3,660 | 3,570 | 3,600 | 3,600 | 2.578.260 |
| 12 jun 2024 | 3,700 | 3,700 | 3,580 | 3,600 | 3,600 | 4.239.800 |
| 11 jun 2024 | 3,760 | 3,760 | 3,660 | 3,680 | 3,680 | 7.481.540 |
| 07 jun 2024 | 3,710 | 3,800 | 3,710 | 3,780 | 3,780 | 9.305.000 |
| 06 jun 2024 | 3,720 | 3,780 | 3,670 | 3,710 | 3,710 | 6.476.259 |
| 05 jun 2024 | 3,750 | 3,810 | 3,670 | 3,690 | 3,690 | 7.588.835 |
| 04 jun 2024 | 3,570 | 3,720 | 3,560 | 3,700 | 3,700 | 5.498.124 |
| 03 jun 2024 | 3,630 | 3,690 | 3,580 | 3,580 | 3,580 | 5.148.840 |
| 31 may 2024 | 3,770 | 3,770 | 3,600 | 3,620 | 3,620 | 7.911.265 |
| 30 may 2024 | 3,720 | 3,800 | 3,670 | 3,690 | 3,690 | 6.887.400 |
| 29 may 2024 | 3,780 | 3,860 | 3,630 | 3,670 | 3,670 | 8.553.800 |
| 28 may 2024 | 3,720 | 3,840 | 3,690 | 3,740 | 3,740 | 9.050.200 |
| 27 may 2024 | 3,670 | 3,730 | 3,550 | 3,720 | 3,720 | 9.140.000 |
| 24 may 2024 | 3,650 | 3,720 | 3,590 | 3,620 | 3,620 | 7.093.380 |
| 23 may 2024 | 3,830 | 3,830 | 3,650 | 3,660 | 3,660 | 6.876.000 |
| 22 may 2024 | 3,720 | 3,850 | 3,710 | 3,810 | 3,810 | 7.888.585 |
| 21 may 2024 | 3,880 | 3,900 | 3,690 | 3,720 | 3,720 | 15.570.128 |
| 20 may 2024 | 3,880 | 4,030 | 3,880 | 3,890 | 3,890 | 10.448.600 |
| 17 may 2024 | 3,900 | 3,930 | 3,820 | 3,890 | 3,890 | 8.520.800 |
| 16 may 2024 | 3,890 | 3,950 | 3,830 | 3,850 | 3,850 | 12.951.920 |
| 14 may 2024 | 3,970 | 4,020 | 3,830 | 3,830 | 3,830 | 14.105.600 |
| 13 may 2024 | 3,750 | 3,980 | 3,650 | 3,960 | 3,960 | 24.801.000 |
| 10 may 2024 | 3,600 | 3,770 | 3,570 | 3,730 | 3,730 | 19.730.280 |
| 09 may 2024 | 3,430 | 3,590 | 3,330 | 3,560 | 3,560 | 10.650.658 |
| 08 may 2024 | 3,580 | 3,590 | 3,390 | 3,390 | 3,390 | 10.480.660 |
| 07 may 2024 | 3,440 | 3,560 | 3,370 | 3,560 | 3,560 | 14.483.400 |
| 06 may 2024 | 3,360 | 3,460 | 3,320 | 3,440 | 3,440 | 13.208.577 |
| 03 may 2024 | 3,220 | 3,470 | 3,200 | 3,470 | 3,470 | 9.593.002 |
| 02 may 2024 | 3,180 | 3,180 | 3,090 | 3,140 | 3,140 | 3.682.518 |
| 30 abr 2024 | 3,300 | 3,300 | 3,150 | 3,150 | 3,150 | 8.216.600 |
| 29 abr 2024 | 3,200 | 3,300 | 3,160 | 3,300 | 3,300 | 16.930.239 |
| 26 abr 2024 | 3,120 | 3,200 | 3,110 | 3,190 | 3,190 | 7.174.960 |
| 25 abr 2024 | 3,090 | 3,160 | 3,070 | 3,110 | 3,110 | 5.902.200 |
| 24 abr 2024 | 3,090 | 3,120 | 3,040 | 3,120 | 3,120 | 6.039.874 |
| 23 abr 2024 | 3,040 | 3,090 | 3,020 | 3,060 | 3,060 | 2.303.928 |
| 22 abr 2024 | 3,040 | 3,110 | 2,980 | 3,030 | 3,030 | 4.444.000 |
| 19 abr 2024 | 3,110 | 3,110 | 3,000 | 3,040 | 3,040 | 3.389.660 |
| 18 abr 2024 | 3,130 | 3,150 | 3,070 | 3,120 | 3,120 | 2.181.900 |
| 17 abr 2024 | 3,050 | 3,120 | 3,040 | 3,110 | 3,110 | 3.220.600 |
| 16 abr 2024 | 3,150 | 3,150 | 3,000 | 3,020 | 3,020 | 4.692.888 |
| 15 abr 2024 | 3,130 | 3,190 | 3,080 | 3,130 | 3,130 | 3.624.200 |
| 12 abr 2024 | 3,230 | 3,240 | 3,130 | 3,130 | 3,130 | 4.963.340 |
| 11 abr 2024 | 3,170 | 3,270 | 3,110 | 3,220 | 3,220 | 7.806.255 |
| 10 abr 2024 | 3,200 | 3,230 | 3,140 | 3,220 | 3,220 | 9.223.403 |
| 09 abr 2024 | 3,140 | 3,200 | 3,100 | 3,190 | 3,190 | 5.366.665 |
| 08 abr 2024 | 3,090 | 3,140 | 3,040 | 3,080 | 3,080 | 4.434.800 |
| 05 abr 2024 | 3,090 | 3,140 | 3,030 | 3,070 | 3,070 | 2.675.754 |
| 03 abr 2024 | 3,140 | 3,160 | 3,090 | 3,150 | 3,150 | 6.604.622 |
| 02 abr 2024 | 3,000 | 3,150 | 3,000 | 3,140 | 3,140 | 15.832.264 |
| 28 mar 2024 | 2,850 | 2,930 | 2,830 | 2,900 | 2,900 | 4.827.771 |
| 27 mar 2024 | 2,950 | 2,950 | 2,830 | 2,850 | 2,850 | 6.791.900 |
| 26 mar 2024 | 2,960 | 2,990 | 2,910 | 2,950 | 2,950 | 3.686.800 |
| 25 mar 2024 | 3,000 | 3,000 | 2,950 | 2,950 | 2,950 | 4.549.160 |
| 22 mar 2024 | 3,100 | 3,110 | 2,980 | 3,000 | 3,000 | 7.541.930 |
| 21 mar 2024 | 3,100 | 3,170 | 3,100 | 3,120 | 3,120 | 5.744.710 |
| 20 mar 2024 | 3,150 | 3,150 | 3,080 | 3,080 | 3,080 | 4.281.200 |
| 19 mar 2024 | 3,180 | 3,190 | 3,120 | 3,130 | 3,130 | 4.371.488 |
| 18 mar 2024 | 3,150 | 3,210 | 3,130 | 3,180 | 3,180 | 5.111.940 |
| 15 mar 2024 | 3,150 | 3,160 | 3,100 | 3,130 | 3,130 | 8.801.533 |
| 14 mar 2024 | 3,210 | 3,220 | 3,120 | 3,130 | 3,130 | 6.422.494 |
| 13 mar 2024 | 3,310 | 3,310 | 3,190 | 3,220 | 3,220 | 8.048.400 |
| 12 mar 2024 | 3,330 | 3,340 | 3,220 | 3,300 | 3,300 | 14.653.600 |
| 11 mar 2024 | 3,120 | 3,250 | 3,090 | 3,250 | 3,250 | 16.613.051 |
| 08 mar 2024 | 2,950 | 3,110 | 2,950 | 3,080 | 3,080 | 9.699.920 |
| 07 mar 2024 | 3,020 | 3,060 | 2,920 | 2,930 | 2,930 | 4.695.960 |
| 06 mar 2024 | 2,830 | 3,060 | 2,820 | 3,030 | 3,030 | 12.456.262 |
| 05 mar 2024 | 2,960 | 2,960 | 2,800 | 2,810 | 2,810 | 12.549.350 |
| 04 mar 2024 | 3,000 | 3,030 | 2,960 | 2,960 | 2,960 | 5.626.000 |
| 01 mar 2024 | 2,980 | 3,010 | 2,930 | 2,990 | 2,990 | 6.795.000 |
| 29 feb 2024 | 2,950 | 3,050 | 2,900 | 2,980 | 2,980 | 9.408.120 |
| 28 feb 2024 | 3,100 | 3,150 | 2,940 | 2,950 | 2,950 | 9.004.600 |
| 27 feb 2024 | 3,030 | 3,100 | 2,990 | 3,100 | 3,100 | 4.803.860 |
| 26 feb 2024 | 2,960 | 3,070 | 2,960 | 3,030 | 3,030 | 6.064.116 |
| 23 feb 2024 | 2,950 | 2,980 | 2,910 | 2,940 | 2,940 | 6.399.660 |
| 22 feb 2024 | 2,910 | 2,970 | 2,870 | 2,960 | 2,960 | 11.792.842 |
| 21 feb 2024 | 2,860 | 2,970 | 2,820 | 2,900 | 2,900 | 16.594.361 |
| 20 feb 2024 | 2,890 | 2,890 | 2,810 | 2,870 | 2,870 | 3.381.800 |
| 19 feb 2024 | 2,900 | 2,910 | 2,830 | 2,870 | 2,870 | 2.753.728 |
| 16 feb 2024 | 2,710 | 2,900 | 2,710 | 2,870 | 2,870 | 3.845.600 |
| 15 feb 2024 | 2,800 | 2,850 | 2,670 | 2,750 | 2,750 | 1.779.860 |
| 14 feb 2024 | 2,750 | 2,790 | 2,660 | 2,780 | 2,780 | 2.890.800 |
| 09 feb 2024 | 2,810 | 2,850 | 2,730 | 2,750 | 2,750 | 2.010.600 |
| 08 feb 2024 | 2,920 | 2,940 | 2,870 | 2,890 | 2,890 | 5.744.200 |
| 07 feb 2024 | 2,920 | 2,990 | 2,890 | 2,900 | 2,900 | 4.235.865 |
| 06 feb 2024 | 2,780 | 2,920 | 2,740 | 2,920 | 2,920 | 4.873.575 |
| 05 feb 2024 | 2,810 | 2,840 | 2,690 | 2,770 | 2,770 | 8.132.870 |
| 02 feb 2024 | 2,900 | 2,930 | 2,780 | 2,810 | 2,810 | 5.606.200 |
| 01 feb 2024 | 2,860 | 2,940 | 2,790 | 2,850 | 2,850 | 3.306.400 |
| 31 ene 2024 | 2,940 | 2,950 | 2,840 | 2,860 | 2,860 | 3.497.220 |
| 30 ene 2024 | 3,030 | 3,030 | 2,920 | 2,940 | 2,940 | 3.723.676 |
| 29 ene 2024 | 3,060 | 3,140 | 3,030 | 3,030 | 3,030 | 1.682.400 |
| 26 ene 2024 | 3,110 | 3,150 | 3,050 | 3,080 | 3,080 | 3.601.920 |
| 25 ene 2024 | 2,980 | 3,110 | 2,970 | 3,100 | 3,100 | 6.176.200 |
| 24 ene 2024 | 2,980 | 3,000 | 2,850 | 2,970 | 2,970 | 6.913.960 |
| *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.