Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,99 +0,61 (+0,74%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%)
Beijing Capital Jiaye Property Services Co., Limited (2210.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 10:59AM HKT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | - |
| 13 may 2024 | 4,070 | 4,100 | 4,020 | 4,080 | 4,080 | 52.800 |
| 10 may 2024 | 4,030 | 4,100 | 4,030 | 4,060 | 4,060 | 34.400 |
| 09 may 2024 | 4,010 | 4,030 | 4,010 | 4,030 | 4,030 | 2000 |
| 08 may 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | 5200 |
| 07 may 2024 | 4,140 | 4,140 | 4,000 | 4,030 | 4,030 | 62.000 |
| 06 may 2024 | 4,060 | 4,130 | 4,060 | 4,130 | 4,130 | 122.000 |
| 03 may 2024 | 3,890 | 4,040 | 3,890 | 4,040 | 4,040 | 100.346 |
| 02 may 2024 | 3,700 | 3,910 | 3,660 | 3,890 | 3,890 | 218.400 |
| 30 abr 2024 | 3,850 | 3,850 | 3,700 | 3,750 | 3,750 | 118.800 |
| 29 abr 2024 | 3,650 | 3,900 | 3,650 | 3,850 | 3,850 | 295.200 |
| 26 abr 2024 | 3,540 | 3,610 | 3,500 | 3,610 | 3,610 | 139.600 |
| 25 abr 2024 | 3,500 | 3,500 | 3,490 | 3,500 | 3,500 | 45.200 |
| 24 abr 2024 | 3,420 | 3,510 | 3,410 | 3,510 | 3,510 | 64.400 |
| 23 abr 2024 | 3,520 | 3,520 | 3,420 | 3,420 | 3,420 | 82.000 |
| 22 abr 2024 | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | - |
| 19 abr 2024 | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | - |
| 18 abr 2024 | 3,490 | 3,510 | 3,490 | 3,510 | 3,510 | 5600 |
| 17 abr 2024 | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | - |
| 16 abr 2024 | 3,520 | 3,520 | 3,450 | 3,450 | 3,450 | 3200 |
| 15 abr 2024 | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 30.400 |
| 12 abr 2024 | 3,600 | 3,600 | 3,590 | 3,590 | 3,590 | 2400 |
| 11 abr 2024 | 3,600 | 3,600 | 3,520 | 3,580 | 3,580 | 27.600 |
| 10 abr 2024 | 3,550 | 3,580 | 3,550 | 3,570 | 3,570 | 133.600 |
| 09 abr 2024 | 3,510 | 3,570 | 3,510 | 3,590 | 3,590 | 175.200 |
| 08 abr 2024 | 3,540 | 3,590 | 3,510 | 3,540 | 3,540 | 134.000 |
| 05 abr 2024 | 3,540 | 3,540 | 3,540 | 3,540 | 3,540 | - |
| 03 abr 2024 | 3,560 | 3,650 | 3,550 | 3,600 | 3,600 | 60.000 |
| 02 abr 2024 | 3,700 | 3,700 | 3,450 | 3,510 | 3,510 | 173.600 |
| 28 mar 2024 | 3,630 | 3,750 | 3,520 | 3,750 | 3,750 | 362.800 |
| 27 mar 2024 | 3,830 | 3,870 | 3,820 | 3,820 | 3,820 | 26.400 |
| 26 mar 2024 | 3,900 | 3,900 | 3,870 | 3,880 | 3,880 | 26.800 |
| 25 mar 2024 | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 6400 |
| 22 mar 2024 | 3,810 | 3,820 | 3,800 | 3,800 | 3,800 | 43.600 |
| 21 mar 2024 | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 20.000 |
| 20 mar 2024 | 3,880 | 3,890 | 3,870 | 3,870 | 3,870 | 66.800 |
| 19 mar 2024 | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 9200 |
| 18 mar 2024 | 3,900 | 3,900 | 3,710 | 3,760 | 3,760 | 30.000 |
| 15 mar 2024 | 3,810 | 3,880 | 3,790 | 3,830 | 3,830 | 63.600 |
| 14 mar 2024 | 3,900 | 3,900 | 3,800 | 3,800 | 3,800 | 13.600 |
| 13 mar 2024 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | - |
| 12 mar 2024 | 3,770 | 3,840 | 3,770 | 3,770 | 3,770 | 88.800 |
| 11 mar 2024 | 3,740 | 3,770 | 3,730 | 3,770 | 3,770 | 37.200 |
| 08 mar 2024 | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | - |
| 07 mar 2024 | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | - |
| 06 mar 2024 | 3,750 | 3,790 | 3,620 | 3,790 | 3,790 | 4400 |
| 05 mar 2024 | 3,800 | 3,810 | 3,760 | 3,800 | 3,800 | 31.600 |
| 04 mar 2024 | 3,880 | 3,970 | 3,800 | 3,860 | 3,860 | 66.000 |
| 01 mar 2024 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | - |
| 29 feb 2024 | 3,780 | 3,800 | 3,690 | 3,800 | 3,800 | 244.400 |
| 28 feb 2024 | 3,800 | 3,800 | 3,760 | 3,790 | 3,790 | 35.200 |
| 27 feb 2024 | 3,810 | 3,810 | 3,790 | 3,800 | 3,800 | 87.200 |
| 26 feb 2024 | 3,820 | 3,890 | 3,810 | 3,810 | 3,810 | 94.800 |
| 23 feb 2024 | 3,760 | 3,820 | 3,750 | 3,820 | 3,820 | 30.800 |
| 22 feb 2024 | 3,770 | 3,790 | 3,760 | 3,760 | 3,760 | 26.000 |
| 21 feb 2024 | 3,760 | 3,760 | 3,720 | 3,760 | 3,760 | 52.800 |
| 20 feb 2024 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | - |
| 19 feb 2024 | 3,740 | 3,740 | 3,730 | 3,730 | 3,730 | 22.400 |
| 16 feb 2024 | 3,650 | 3,710 | 3,650 | 3,730 | 3,730 | 29.600 |
| 15 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | - |
| 14 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | - |
| 09 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | - |
| 08 feb 2024 | 3,620 | 3,650 | 3,600 | 3,650 | 3,650 | 14.400 |
| 07 feb 2024 | 3,700 | 3,700 | 3,690 | 3,690 | 3,690 | 5200 |
| 06 feb 2024 | 3,710 | 3,710 | 3,620 | 3,700 | 3,700 | 73.600 |
| 05 feb 2024 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | - |
| 02 feb 2024 | 3,740 | 3,740 | 3,710 | 3,710 | 3,710 | 81.200 |
| 01 feb 2024 | 3,750 | 3,750 | 3,730 | 3,740 | 3,740 | 71.200 |
| 31 ene 2024 | 3,660 | 3,890 | 3,650 | 3,700 | 3,700 | 66.400 |
| 30 ene 2024 | 3,890 | 3,890 | 3,650 | 3,660 | 3,660 | 71.600 |
| 29 ene 2024 | 4,000 | 4,000 | 3,800 | 3,800 | 3,800 | 48.800 |
| 26 ene 2024 | 3,760 | 3,760 | 3,670 | 3,760 | 3,760 | 77.600 |
| 25 ene 2024 | 3,800 | 3,800 | 3,750 | 3,760 | 3,760 | 24.000 |
| 24 ene 2024 | 3,660 | 3,690 | 3,660 | 3,690 | 3,690 | 127.600 |
| 23 ene 2024 | 3,560 | 3,560 | 3,560 | 3,560 | 3,560 | - |
| 22 ene 2024 | 3,660 | 3,660 | 3,440 | 3,460 | 3,460 | 80.400 |
| 19 ene 2024 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 29.200 |
| 18 ene 2024 | 3,640 | 3,640 | 3,600 | 3,700 | 3,700 | 46.800 |
| 17 ene 2024 | 3,820 | 3,820 | 3,640 | 3,640 | 3,640 | 310.400 |
| 16 ene 2024 | 3,900 | 3,910 | 3,800 | 3,910 | 3,910 | 89.200 |
| 15 ene 2024 | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | - |
| 12 ene 2024 | 3,900 | 3,900 | 3,840 | 3,890 | 3,890 | 16.800 |
| 11 ene 2024 | 4,100 | 4,100 | 3,770 | 3,900 | 3,900 | 116.400 |
| 10 ene 2024 | 3,950 | 4,110 | 3,830 | 3,850 | 3,850 | 240.400 |
| 09 ene 2024 | 3,920 | 3,920 | 3,760 | 3,900 | 3,900 | 13.600 |
| 08 ene 2024 | 3,910 | 3,920 | 3,910 | 3,920 | 3,920 | 3200 |
| 05 ene 2024 | 3,930 | 3,950 | 3,920 | 3,920 | 3,920 | 20.800 |
| 04 ene 2024 | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 1200 |
| 03 ene 2024 | 3,620 | 3,980 | 3,620 | 3,900 | 3,900 | 6000 |
| 02 ene 2024 | 3,700 | 3,800 | 3,700 | 3,800 | 3,800 | 7200 |
| 29 dic 2023 | 3,630 | 3,860 | 3,630 | 3,860 | 3,860 | 81.600 |
| 28 dic 2023 | 3,570 | 3,650 | 3,570 | 3,630 | 3,630 | 221.200 |
| 27 dic 2023 | 3,450 | 3,550 | 3,450 | 3,510 | 3,510 | 97.600 |
| 22 dic 2023 | 3,400 | 3,410 | 3,400 | 3,410 | 3,410 | 4800 |
| 21 dic 2023 | 3,350 | 3,400 | 3,330 | 3,400 | 3,400 | 14.000 |
| 20 dic 2023 | 3,580 | 3,580 | 3,340 | 3,360 | 3,360 | 5200 |
| 19 dic 2023 | 3,310 | 3,310 | 3,300 | 3,310 | 3,310 | 69.200 |
| 18 dic 2023 | 3,360 | 3,370 | 3,350 | 3,350 | 3,350 | 46.400 |
| 15 dic 2023 | 3,440 | 3,440 | 3,400 | 3,400 | 3,400 | 14.400 |
| 14 dic 2023 | 3,330 | 3,660 | 3,250 | 3,340 | 3,340 | 85.200 |
| *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.