Mercados españoles cerrados en 4 hrs 13 min
IBEX 35
11.206,40 -69,60 (-0,62%) Euro Stoxx 50
4.990,59 -39,76 (-0,79%) Dólar/Euro
1,0840 -0,0020 (-0,18%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.346,30 -10,20 (-0,43%) Bitcoin EUR
62.535,59 -727,33 (-1,15%)
Beijing Capital Jiaye Property Services Co., Limited (2210.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 4,180 | 4,180 | 4,100 | 4,100 | 4,100 | 47.200 |
| 28 may 2024 | 4,060 | 4,110 | 4,000 | 4,100 | 4,100 | 32.000 |
| 27 may 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | - |
| 24 may 2024 | 4,070 | 4,070 | 3,970 | 3,970 | 3,970 | 54.800 |
| 24 may 2024 | 0.2325 Dividendo | |||||
| 23 may 2024 | 4,300 | 4,310 | 4,300 | 4,300 | 4,068 | 9200 |
| 22 may 2024 | 4,320 | 4,370 | 4,230 | 4,300 | 4,068 | 143.600 |
| 21 may 2024 | 4,280 | 4,280 | 4,260 | 4,260 | 4,030 | 30.800 |
| 20 may 2024 | 4,140 | 4,250 | 4,140 | 4,250 | 4,020 | 58.400 |
| 17 may 2024 | 4,100 | 4,220 | 4,100 | 4,210 | 3,982 | 27.200 |
| 16 may 2024 | 4,010 | 4,150 | 4,000 | 4,150 | 3,926 | 33.200 |
| 14 may 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 3,784 | - |
| 13 may 2024 | 4,070 | 4,100 | 4,020 | 4,080 | 3,859 | 52.800 |
| 10 may 2024 | 4,030 | 4,100 | 4,030 | 4,060 | 3,840 | 34.400 |
| 09 may 2024 | 4,010 | 4,030 | 4,010 | 4,030 | 3,812 | 2000 |
| 08 may 2024 | 4,030 | 4,030 | 4,030 | 4,030 | 3,812 | 5200 |
| 07 may 2024 | 4,140 | 4,140 | 4,000 | 4,030 | 3,812 | 62.000 |
| 06 may 2024 | 4,060 | 4,130 | 4,060 | 4,130 | 3,907 | 122.000 |
| 03 may 2024 | 3,890 | 4,040 | 3,890 | 4,040 | 3,822 | 100.346 |
| 02 may 2024 | 3,700 | 3,910 | 3,660 | 3,890 | 3,680 | 218.400 |
| 30 abr 2024 | 3,850 | 3,850 | 3,700 | 3,750 | 3,547 | 118.800 |
| 29 abr 2024 | 3,650 | 3,900 | 3,650 | 3,850 | 3,642 | 295.200 |
| 26 abr 2024 | 3,540 | 3,610 | 3,500 | 3,610 | 3,415 | 139.600 |
| 25 abr 2024 | 3,500 | 3,500 | 3,490 | 3,500 | 3,311 | 45.200 |
| 24 abr 2024 | 3,420 | 3,510 | 3,410 | 3,510 | 3,320 | 64.400 |
| 23 abr 2024 | 3,520 | 3,520 | 3,420 | 3,420 | 3,235 | 82.000 |
| 22 abr 2024 | 3,510 | 3,510 | 3,510 | 3,510 | 3,320 | - |
| 19 abr 2024 | 3,510 | 3,510 | 3,510 | 3,510 | 3,320 | - |
| 18 abr 2024 | 3,490 | 3,510 | 3,490 | 3,510 | 3,320 | 5600 |
| 17 abr 2024 | 3,490 | 3,490 | 3,490 | 3,490 | 3,301 | - |
| 16 abr 2024 | 3,520 | 3,520 | 3,450 | 3,450 | 3,263 | 3200 |
| 15 abr 2024 | 3,600 | 3,600 | 3,600 | 3,600 | 3,405 | 30.400 |
| 12 abr 2024 | 3,600 | 3,600 | 3,590 | 3,590 | 3,396 | 2400 |
| 11 abr 2024 | 3,600 | 3,600 | 3,520 | 3,580 | 3,386 | 27.600 |
| 10 abr 2024 | 3,550 | 3,580 | 3,550 | 3,570 | 3,377 | 133.600 |
| 09 abr 2024 | 3,510 | 3,570 | 3,510 | 3,590 | 3,396 | 175.200 |
| 08 abr 2024 | 3,540 | 3,590 | 3,510 | 3,540 | 3,349 | 134.000 |
| 05 abr 2024 | 3,540 | 3,540 | 3,540 | 3,540 | 3,349 | - |
| 03 abr 2024 | 3,560 | 3,650 | 3,550 | 3,600 | 3,405 | 60.000 |
| 02 abr 2024 | 3,700 | 3,700 | 3,450 | 3,510 | 3,320 | 173.600 |
| 28 mar 2024 | 3,630 | 3,750 | 3,520 | 3,750 | 3,547 | 362.800 |
| 27 mar 2024 | 3,830 | 3,870 | 3,820 | 3,820 | 3,613 | 26.400 |
| 26 mar 2024 | 3,900 | 3,900 | 3,870 | 3,880 | 3,670 | 26.800 |
| 25 mar 2024 | 3,820 | 3,820 | 3,820 | 3,820 | 3,613 | 6400 |
| 22 mar 2024 | 3,810 | 3,820 | 3,800 | 3,800 | 3,595 | 43.600 |
| 21 mar 2024 | 3,870 | 3,870 | 3,870 | 3,870 | 3,661 | 20.000 |
| 20 mar 2024 | 3,880 | 3,890 | 3,870 | 3,870 | 3,661 | 66.800 |
| 19 mar 2024 | 3,870 | 3,870 | 3,870 | 3,870 | 3,661 | 9200 |
| 18 mar 2024 | 3,900 | 3,900 | 3,710 | 3,760 | 3,557 | 30.000 |
| 15 mar 2024 | 3,810 | 3,880 | 3,790 | 3,830 | 3,623 | 63.600 |
| 14 mar 2024 | 3,900 | 3,900 | 3,800 | 3,800 | 3,595 | 13.600 |
| 13 mar 2024 | 3,790 | 3,790 | 3,790 | 3,790 | 3,585 | - |
| 12 mar 2024 | 3,770 | 3,840 | 3,770 | 3,770 | 3,566 | 88.800 |
| 11 mar 2024 | 3,740 | 3,770 | 3,730 | 3,770 | 3,566 | 37.200 |
| 08 mar 2024 | 3,770 | 3,770 | 3,770 | 3,770 | 3,566 | - |
| 07 mar 2024 | 3,760 | 3,760 | 3,760 | 3,760 | 3,557 | - |
| 06 mar 2024 | 3,750 | 3,790 | 3,620 | 3,790 | 3,585 | 4400 |
| 05 mar 2024 | 3,800 | 3,810 | 3,760 | 3,800 | 3,595 | 31.600 |
| 04 mar 2024 | 3,880 | 3,970 | 3,800 | 3,860 | 3,651 | 66.000 |
| 01 mar 2024 | 3,810 | 3,810 | 3,810 | 3,810 | 3,604 | - |
| 29 feb 2024 | 3,780 | 3,800 | 3,690 | 3,800 | 3,595 | 244.400 |
| 28 feb 2024 | 3,800 | 3,800 | 3,760 | 3,790 | 3,585 | 35.200 |
| 27 feb 2024 | 3,810 | 3,810 | 3,790 | 3,800 | 3,595 | 87.200 |
| 26 feb 2024 | 3,820 | 3,890 | 3,810 | 3,810 | 3,604 | 94.800 |
| 23 feb 2024 | 3,760 | 3,820 | 3,750 | 3,820 | 3,613 | 30.800 |
| 22 feb 2024 | 3,770 | 3,790 | 3,760 | 3,760 | 3,557 | 26.000 |
| 21 feb 2024 | 3,760 | 3,760 | 3,720 | 3,760 | 3,557 | 52.800 |
| 20 feb 2024 | 3,750 | 3,750 | 3,750 | 3,750 | 3,547 | - |
| 19 feb 2024 | 3,740 | 3,740 | 3,730 | 3,730 | 3,528 | 22.400 |
| 16 feb 2024 | 3,650 | 3,710 | 3,650 | 3,730 | 3,528 | 29.600 |
| 15 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,443 | - |
| 14 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,443 | - |
| 09 feb 2024 | 3,640 | 3,640 | 3,640 | 3,640 | 3,443 | - |
| 08 feb 2024 | 3,620 | 3,650 | 3,600 | 3,650 | 3,453 | 14.400 |
| 07 feb 2024 | 3,700 | 3,700 | 3,690 | 3,690 | 3,490 | 5200 |
| 06 feb 2024 | 3,710 | 3,710 | 3,620 | 3,700 | 3,500 | 73.600 |
| 05 feb 2024 | 3,710 | 3,710 | 3,710 | 3,710 | 3,509 | - |
| 02 feb 2024 | 3,740 | 3,740 | 3,710 | 3,710 | 3,509 | 81.200 |
| 01 feb 2024 | 3,750 | 3,750 | 3,730 | 3,740 | 3,538 | 71.200 |
| 31 ene 2024 | 3,660 | 3,890 | 3,650 | 3,700 | 3,500 | 66.400 |
| 30 ene 2024 | 3,890 | 3,890 | 3,650 | 3,660 | 3,462 | 71.600 |
| 29 ene 2024 | 4,000 | 4,000 | 3,800 | 3,800 | 3,595 | 48.800 |
| 26 ene 2024 | 3,760 | 3,760 | 3,670 | 3,760 | 3,557 | 77.600 |
| 25 ene 2024 | 3,800 | 3,800 | 3,750 | 3,760 | 3,557 | 24.000 |
| 24 ene 2024 | 3,660 | 3,690 | 3,660 | 3,690 | 3,490 | 127.600 |
| 23 ene 2024 | 3,560 | 3,560 | 3,560 | 3,560 | 3,368 | - |
| 22 ene 2024 | 3,660 | 3,660 | 3,440 | 3,460 | 3,273 | 80.400 |
| 19 ene 2024 | 3,700 | 3,700 | 3,700 | 3,700 | 3,500 | 29.200 |
| 18 ene 2024 | 3,640 | 3,640 | 3,600 | 3,700 | 3,500 | 46.800 |
| 17 ene 2024 | 3,820 | 3,820 | 3,640 | 3,640 | 3,443 | 310.400 |
| 16 ene 2024 | 3,900 | 3,910 | 3,800 | 3,910 | 3,699 | 89.200 |
| 15 ene 2024 | 3,890 | 3,890 | 3,890 | 3,890 | 3,680 | - |
| 12 ene 2024 | 3,900 | 3,900 | 3,840 | 3,890 | 3,680 | 16.800 |
| 11 ene 2024 | 4,100 | 4,100 | 3,770 | 3,900 | 3,689 | 116.400 |
| 10 ene 2024 | 3,950 | 4,110 | 3,830 | 3,850 | 3,642 | 240.400 |
| 09 ene 2024 | 3,920 | 3,920 | 3,760 | 3,900 | 3,689 | 13.600 |
| 08 ene 2024 | 3,910 | 3,920 | 3,910 | 3,920 | 3,708 | 3200 |
| 05 ene 2024 | 3,930 | 3,950 | 3,920 | 3,920 | 3,708 | 20.800 |
| 04 ene 2024 | 3,900 | 3,900 | 3,900 | 3,900 | 3,689 | 1200 |
| 03 ene 2024 | 3,620 | 3,980 | 3,620 | 3,900 | 3,689 | 6000 |
| *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.