Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.807,80 +392,05 (+0,67%)
WuXi Biologics (Cayman) Inc. (2269.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14,880 | 14,920 | 13,520 | 13,960 | 13,960 | 43.907.368 |
| 02 may 2024 | 13,720 | 14,600 | 13,220 | 14,560 | 14,560 | 30.294.657 |
| 30 abr 2024 | 14,020 | 14,140 | 13,660 | 13,740 | 13,740 | 28.719.633 |
| 29 abr 2024 | 13,860 | 14,540 | 13,440 | 13,960 | 13,960 | 61.056.530 |
| 26 abr 2024 | 12,720 | 13,620 | 12,620 | 13,480 | 13,480 | 55.504.715 |
| 25 abr 2024 | 12,780 | 13,200 | 12,600 | 12,740 | 12,740 | 39.259.725 |
| 24 abr 2024 | 13,020 | 13,120 | 12,600 | 12,900 | 12,900 | 30.854.842 |
| 23 abr 2024 | 12,900 | 13,340 | 12,740 | 12,980 | 12,980 | 39.418.854 |
| 22 abr 2024 | 12,660 | 12,980 | 12,420 | 12,800 | 12,800 | 33.005.727 |
| 19 abr 2024 | 13,120 | 13,160 | 12,500 | 12,620 | 12,620 | 49.290.531 |
| 18 abr 2024 | 13,420 | 13,640 | 13,000 | 13,240 | 13,240 | 24.367.051 |
| 17 abr 2024 | 13,160 | 13,560 | 13,000 | 13,320 | 13,320 | 31.720.456 |
| 16 abr 2024 | 13,480 | 13,540 | 12,880 | 13,040 | 13,040 | 36.049.279 |
| 15 abr 2024 | 13,740 | 14,000 | 13,400 | 13,580 | 13,580 | 19.957.600 |
| 12 abr 2024 | 13,820 | 14,140 | 13,680 | 13,900 | 13,900 | 28.368.357 |
| 11 abr 2024 | 14,060 | 14,200 | 13,780 | 14,100 | 14,100 | 30.382.273 |
| 10 abr 2024 | 14,480 | 15,000 | 14,140 | 14,340 | 14,340 | 41.037.044 |
| 09 abr 2024 | 14,080 | 14,520 | 14,000 | 14,400 | 14,400 | 28.027.228 |
| 08 abr 2024 | 13,260 | 14,360 | 13,200 | 14,080 | 14,080 | 63.291.156 |
| 05 abr 2024 | 13,620 | 13,700 | 12,900 | 13,360 | 13,360 | 49.502.474 |
| 03 abr 2024 | 14,200 | 14,540 | 13,920 | 14,040 | 14,040 | 43.477.465 |
| 02 abr 2024 | 14,600 | 14,720 | 14,060 | 14,200 | 14,200 | 71.253.684 |
| 28 mar 2024 | 13,800 | 15,000 | 13,800 | 14,300 | 14,300 | 83.121.166 |
| 27 mar 2024 | 13,600 | 14,360 | 13,040 | 13,760 | 13,760 | 59.194.251 |
| 26 mar 2024 | 14,020 | 14,240 | 13,500 | 13,560 | 13,560 | 40.185.737 |
| 25 mar 2024 | 13,700 | 14,280 | 13,500 | 14,020 | 14,020 | 77.331.722 |
| 22 mar 2024 | 14,000 | 14,080 | 12,940 | 13,040 | 13,040 | 83.460.829 |
| 21 mar 2024 | 14,000 | 14,240 | 13,840 | 14,200 | 14,200 | 48.701.909 |
| 20 mar 2024 | 14,000 | 14,160 | 13,660 | 13,920 | 13,920 | 40.496.076 |
| 19 mar 2024 | 14,180 | 14,500 | 13,820 | 13,920 | 13,920 | 69.269.443 |
| 18 mar 2024 | 14,620 | 14,940 | 14,040 | 14,760 | 14,760 | 110.401.438 |
| 15 mar 2024 | 15,880 | 16,140 | 14,240 | 14,440 | 14,440 | 215.082.251 |
| 14 mar 2024 | 19,120 | 19,420 | 15,820 | 16,080 | 16,080 | 155.474.969 |
| 13 mar 2024 | 18,660 | 18,900 | 18,040 | 18,500 | 18,500 | 39.002.122 |
| 12 mar 2024 | 17,920 | 18,840 | 17,920 | 18,600 | 18,600 | 56.434.872 |
| 11 mar 2024 | 17,600 | 17,940 | 17,000 | 17,700 | 17,700 | 48.810.881 |
| 08 mar 2024 | 17,220 | 17,800 | 17,160 | 17,440 | 17,440 | 57.332.679 |
| 07 mar 2024 | 18,500 | 18,680 | 16,800 | 17,080 | 17,080 | 168.501.126 |
| 06 mar 2024 | 19,720 | 21,950 | 19,660 | 21,750 | 21,750 | 68.021.991 |
| 05 mar 2024 | 20,800 | 20,800 | 19,900 | 19,940 | 19,940 | 45.424.836 |
| 04 mar 2024 | 19,000 | 21,400 | 18,820 | 21,000 | 21,000 | 96.047.051 |
| 01 mar 2024 | 18,780 | 19,200 | 18,620 | 18,800 | 18,800 | 31.730.847 |
| 29 feb 2024 | 18,220 | 19,360 | 18,220 | 19,040 | 19,040 | 39.323.206 |
| 28 feb 2024 | 19,200 | 19,820 | 18,460 | 18,460 | 18,460 | 44.604.255 |
| 27 feb 2024 | 18,880 | 19,280 | 18,300 | 18,900 | 18,900 | 34.524.801 |
| 26 feb 2024 | 18,480 | 19,280 | 18,420 | 18,760 | 18,760 | 36.423.107 |
| 23 feb 2024 | 18,380 | 18,480 | 17,920 | 18,240 | 18,240 | 24.285.997 |
| 22 feb 2024 | 17,800 | 18,480 | 17,700 | 18,420 | 18,420 | 33.635.666 |
| 21 feb 2024 | 16,980 | 18,480 | 16,820 | 18,100 | 18,100 | 55.332.762 |
| 20 feb 2024 | 16,960 | 17,420 | 16,340 | 17,220 | 17,220 | 33.041.609 |
| 19 feb 2024 | 17,280 | 17,320 | 16,300 | 16,600 | 16,600 | 35.982.303 |
| 16 feb 2024 | 15,420 | 17,540 | 15,020 | 17,280 | 17,280 | 52.845.245 |
| 15 feb 2024 | 15,880 | 15,880 | 14,800 | 15,420 | 15,420 | 48.036.081 |
| 14 feb 2024 | 16,160 | 16,260 | 14,700 | 15,720 | 15,720 | 75.024.755 |
| 09 feb 2024 | 17,320 | 17,320 | 17,320 | 17,320 | 17,320 | - |
| 08 feb 2024 | 18,740 | 18,760 | 17,000 | 17,720 | 17,720 | 69.682.855 |
| 07 feb 2024 | 19,500 | 20,800 | 18,880 | 19,180 | 19,180 | 115.255.888 |
| 06 feb 2024 | 17,400 | 18,300 | 16,200 | 18,160 | 18,160 | 94.337.399 |
| 05 feb 2024 | 16,700 | 17,840 | 16,320 | 17,300 | 17,300 | 127.922.342 |
| 02 feb 2024 | 21,300 | 21,750 | 16,300 | 16,780 | 16,780 | 245.370.225 |
| 01 feb 2024 | 20,800 | 21,850 | 20,350 | 21,150 | 21,150 | 61.799.006 |
| 31 ene 2024 | 21,900 | 22,300 | 20,250 | 20,500 | 20,500 | 98.926.570 |
| 30 ene 2024 | 21,550 | 23,200 | 21,550 | 22,350 | 22,350 | 95.782.966 |
| 29 ene 2024 | 24,800 | 25,700 | 22,650 | 23,150 | 23,150 | 120.235.342 |
| 26 ene 2024 | 31,450 | 32,250 | 21,650 | 24,550 | 24,550 | 307.053.388 |
| 25 ene 2024 | 29,400 | 30,350 | 28,900 | 30,000 | 30,000 | 30.133.583 |
| 24 ene 2024 | 29,050 | 29,900 | 27,900 | 29,400 | 29,400 | 38.723.653 |
| 23 ene 2024 | 26,950 | 29,350 | 26,950 | 28,450 | 28,450 | 36.159.119 |
| 22 ene 2024 | 28,500 | 28,800 | 26,400 | 27,000 | 27,000 | 35.578.360 |
| 19 ene 2024 | 29,150 | 29,900 | 27,950 | 28,350 | 28,350 | 39.879.684 |
| 18 ene 2024 | 28,900 | 29,500 | 28,500 | 29,100 | 29,100 | 22.802.311 |
| 17 ene 2024 | 30,350 | 30,450 | 28,350 | 28,850 | 28,850 | 42.441.415 |
| 16 ene 2024 | 30,500 | 31,250 | 29,900 | 30,450 | 30,450 | 26.423.196 |
| 15 ene 2024 | 29,450 | 29,450 | 29,450 | 29,450 | 29,450 | - |
| 12 ene 2024 | 31,600 | 31,600 | 29,250 | 29,500 | 29,500 | 42.331.090 |
| 11 ene 2024 | 32,200 | 33,400 | 30,000 | 30,450 | 30,450 | 108.552.093 |
| 10 ene 2024 | 26,550 | 28,200 | 25,950 | 28,000 | 28,000 | 44.472.262 |
| 09 ene 2024 | 26,400 | 27,200 | 26,350 | 26,350 | 26,350 | 19.028.956 |
| 08 ene 2024 | 27,250 | 27,600 | 25,850 | 26,350 | 26,350 | 29.432.061 |
| 05 ene 2024 | 28,000 | 28,000 | 27,150 | 27,550 | 27,550 | 20.754.077 |
| 04 ene 2024 | 28,550 | 28,650 | 27,700 | 28,250 | 28,250 | 13.229.160 |
| 03 ene 2024 | 28,600 | 29,250 | 28,000 | 28,550 | 28,550 | 14.264.033 |
| 02 ene 2024 | 28,750 | 29,500 | 28,400 | 28,700 | 28,700 | 20.797.601 |
| 29 dic 2023 | 28,900 | 30,300 | 28,600 | 29,600 | 29,600 | 26.309.785 |
| 28 dic 2023 | 27,450 | 29,350 | 27,250 | 28,900 | 28,900 | 32.497.357 |
| 27 dic 2023 | 27,100 | 27,800 | 26,900 | 27,500 | 27,500 | 25.935.462 |
| 22 dic 2023 | 28,500 | 28,550 | 26,600 | 26,950 | 26,950 | 61.942.246 |
| 21 dic 2023 | 28,300 | 29,000 | 28,100 | 28,450 | 28,450 | 16.292.347 |
| 20 dic 2023 | 28,750 | 29,200 | 28,500 | 28,700 | 28,700 | 18.032.861 |
| 19 dic 2023 | 29,050 | 29,250 | 28,000 | 28,400 | 28,400 | 27.472.721 |
| 18 dic 2023 | 29,100 | 30,000 | 29,000 | 29,300 | 29,300 | 17.613.034 |
| 15 dic 2023 | 29,350 | 30,350 | 29,250 | 29,500 | 29,500 | 33.761.054 |
| 14 dic 2023 | 28,900 | 30,000 | 28,700 | 28,950 | 28,950 | 44.073.843 |
| 13 dic 2023 | 28,500 | 28,850 | 27,450 | 28,000 | 28,000 | 35.588.175 |
| 12 dic 2023 | 28,600 | 28,800 | 27,900 | 28,600 | 28,600 | 32.003.045 |
| 11 dic 2023 | 28,600 | 29,300 | 28,100 | 28,600 | 28,600 | 38.820.199 |
| 08 dic 2023 | 29,950 | 30,000 | 28,600 | 29,350 | 29,350 | 51.164.057 |
| 07 dic 2023 | 30,350 | 30,600 | 28,500 | 29,950 | 29,950 | 70.349.835 |
| 06 dic 2023 | 31,000 | 32,150 | 30,150 | 30,700 | 30,700 | 84.686.025 |
| 05 dic 2023 | 31,500 | 32,250 | 29,050 | 30,350 | 30,350 | 169.708.907 |
| *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.