Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.420,10 +34,60 (+1,45%) Bitcoin EUR
61.602,14 +1.554,66 (+2,59%)
Yonghe Medical Group Co., Ltd. (2279.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,180 | 1,230 | 1,140 | 1,230 | 1,230 | 594.500 |
| 16 may 2024 | 1,170 | 1,180 | 1,130 | 1,180 | 1,180 | 245.000 |
| 14 may 2024 | 1,180 | 1,190 | 1,150 | 1,180 | 1,180 | 469.500 |
| 13 may 2024 | 1,180 | 1,190 | 1,150 | 1,190 | 1,190 | 163.500 |
| 10 may 2024 | 1,190 | 1,210 | 1,170 | 1,210 | 1,210 | 205.000 |
| 09 may 2024 | 1,220 | 1,250 | 1,170 | 1,170 | 1,170 | 355.500 |
| 08 may 2024 | 1,240 | 1,240 | 1,200 | 1,220 | 1,220 | 244.500 |
| 07 may 2024 | 1,270 | 1,270 | 1,210 | 1,250 | 1,250 | 211.000 |
| 06 may 2024 | 1,270 | 1,280 | 1,200 | 1,250 | 1,250 | 129.500 |
| 03 may 2024 | 1,200 | 1,280 | 1,170 | 1,270 | 1,270 | 431.500 |
| 02 may 2024 | 1,150 | 1,210 | 1,110 | 1,200 | 1,200 | 212.000 |
| 30 abr 2024 | 1,210 | 1,210 | 1,110 | 1,150 | 1,150 | 173.000 |
| 29 abr 2024 | 1,200 | 1,200 | 1,130 | 1,190 | 1,190 | 273.000 |
| 26 abr 2024 | 1,200 | 1,200 | 1,100 | 1,160 | 1,160 | 222.500 |
| 25 abr 2024 | 1,140 | 1,190 | 1,100 | 1,120 | 1,120 | 83.500 |
| 24 abr 2024 | 1,100 | 1,130 | 1,070 | 1,130 | 1,130 | 171.000 |
| 23 abr 2024 | 1,060 | 1,100 | 1,030 | 1,100 | 1,100 | 65.500 |
| 22 abr 2024 | 1,100 | 1,100 | 1,000 | 1,070 | 1,070 | 171.000 |
| 19 abr 2024 | 1,070 | 1,070 | 0,910 | 1,050 | 1,050 | 1.030.000 |
| 18 abr 2024 | 1,110 | 1,140 | 1,030 | 1,080 | 1,080 | 165.000 |
| 17 abr 2024 | 1,180 | 1,180 | 1,030 | 1,100 | 1,100 | 131.000 |
| 16 abr 2024 | 1,100 | 1,140 | 1,030 | 1,100 | 1,100 | 179.500 |
| 15 abr 2024 | 1,200 | 1,220 | 1,100 | 1,100 | 1,100 | 197.000 |
| 12 abr 2024 | 1,130 | 1,200 | 1,120 | 1,200 | 1,200 | 96.000 |
| 11 abr 2024 | 1,140 | 1,220 | 1,100 | 1,190 | 1,190 | 158.000 |
| 10 abr 2024 | 1,110 | 1,260 | 1,110 | 1,140 | 1,140 | 206.500 |
| 09 abr 2024 | 1,170 | 1,220 | 1,150 | 1,180 | 1,180 | 180.500 |
| 08 abr 2024 | 1,140 | 1,180 | 1,080 | 1,170 | 1,170 | 152.000 |
| 05 abr 2024 | 1,130 | 1,240 | 1,050 | 1,150 | 1,150 | 246.500 |
| 03 abr 2024 | 1,250 | 1,250 | 1,070 | 1,130 | 1,130 | 543.500 |
| 02 abr 2024 | 1,150 | 1,180 | 1,130 | 1,180 | 1,180 | 321.500 |
| 28 mar 2024 | 1,050 | 1,160 | 1,030 | 1,150 | 1,150 | 172.500 |
| 27 mar 2024 | 1,070 | 1,100 | 1,010 | 1,050 | 1,050 | 228.500 |
| 26 mar 2024 | 1,060 | 1,120 | 1,050 | 1,080 | 1,080 | 64.000 |
| 25 mar 2024 | 1,100 | 1,100 | 1,050 | 1,060 | 1,060 | 193.500 |
| 22 mar 2024 | 1,070 | 1,120 | 1,050 | 1,110 | 1,110 | 252.500 |
| 21 mar 2024 | 1,200 | 1,200 | 1,080 | 1,150 | 1,150 | 490.000 |
| 20 mar 2024 | 1,470 | 1,470 | 1,050 | 1,160 | 1,160 | 1.016.000 |
| 19 mar 2024 | 1,320 | 1,380 | 1,220 | 1,350 | 1,350 | 512.000 |
| 18 mar 2024 | 1,400 | 1,470 | 1,310 | 1,310 | 1,310 | 165.800 |
| 15 mar 2024 | 1,460 | 1,460 | 1,330 | 1,390 | 1,390 | 273.500 |
| 14 mar 2024 | 1,480 | 1,490 | 1,390 | 1,470 | 1,470 | 199.500 |
| 13 mar 2024 | 1,480 | 1,520 | 1,430 | 1,490 | 1,490 | 503.000 |
| 12 mar 2024 | 1,460 | 1,500 | 1,400 | 1,460 | 1,460 | 423.000 |
| 11 mar 2024 | 1,300 | 1,490 | 1,290 | 1,340 | 1,340 | 1.588.500 |
| 08 mar 2024 | 1,310 | 1,360 | 1,260 | 1,330 | 1,330 | 188.000 |
| 07 mar 2024 | 1,590 | 1,590 | 1,300 | 1,300 | 1,300 | 216.500 |
| 06 mar 2024 | 1,310 | 1,410 | 1,300 | 1,360 | 1,360 | 623.000 |
| 05 mar 2024 | 1,400 | 1,400 | 1,290 | 1,350 | 1,350 | 1.186.500 |
| 04 mar 2024 | 1,760 | 1,760 | 1,370 | 1,380 | 1,380 | 2.545.000 |
| 01 mar 2024 | 1,750 | 1,950 | 1,710 | 1,800 | 1,800 | 3.165.000 |
| 29 feb 2024 | 1,750 | 1,820 | 1,730 | 1,750 | 1,750 | 1.802.000 |
| 28 feb 2024 | 2,000 | 2,020 | 1,750 | 1,750 | 1,750 | 2.274.500 |
| 27 feb 2024 | 1,930 | 2,020 | 1,900 | 1,970 | 1,970 | 354.000 |
| 26 feb 2024 | 2,100 | 2,100 | 1,930 | 2,000 | 2,000 | 689.000 |
| 23 feb 2024 | 1,990 | 2,020 | 1,950 | 2,000 | 2,000 | 338.000 |
| 22 feb 2024 | 1,880 | 1,990 | 1,830 | 1,980 | 1,980 | 770.000 |
| 21 feb 2024 | 1,810 | 1,910 | 1,810 | 1,880 | 1,880 | 764.500 |
| 20 feb 2024 | 1,830 | 1,840 | 1,750 | 1,810 | 1,810 | 176.500 |
| 19 feb 2024 | 1,770 | 1,830 | 1,750 | 1,810 | 1,810 | 484.500 |
| 16 feb 2024 | 1,750 | 1,830 | 1,720 | 1,780 | 1,780 | 358.500 |
| 15 feb 2024 | 2,050 | 2,050 | 1,630 | 1,750 | 1,750 | 384.500 |
| 14 feb 2024 | 2,050 | 2,050 | 1,740 | 1,950 | 1,950 | 107.500 |
| 09 feb 2024 | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | - |
| 08 feb 2024 | 1,840 | 1,840 | 1,750 | 1,800 | 1,800 | 655.000 |
| 07 feb 2024 | 1,830 | 1,850 | 1,720 | 1,750 | 1,750 | 751.500 |
| 06 feb 2024 | 1,840 | 1,840 | 1,520 | 1,750 | 1,750 | 1.317.000 |
| 05 feb 2024 | 1,720 | 1,770 | 1,630 | 1,650 | 1,650 | 957.500 |
| 02 feb 2024 | 1,810 | 1,840 | 1,690 | 1,720 | 1,720 | 619.000 |
| 01 feb 2024 | 1,860 | 1,860 | 1,740 | 1,770 | 1,770 | 759.500 |
| 31 ene 2024 | 2,040 | 2,040 | 1,770 | 1,780 | 1,780 | 1.327.000 |
| 30 ene 2024 | 1,910 | 1,970 | 1,870 | 1,940 | 1,940 | 628.500 |
| 29 ene 2024 | 1,980 | 2,030 | 1,930 | 1,960 | 1,960 | 547.500 |
| 26 ene 2024 | 1,990 | 2,050 | 1,920 | 1,970 | 1,970 | 675.000 |
| 25 ene 2024 | 1,970 | 2,010 | 1,910 | 2,010 | 2,010 | 1.043.500 |
| 24 ene 2024 | 1,960 | 1,970 | 1,880 | 1,970 | 1,970 | 726.000 |
| 23 ene 2024 | 1,970 | 2,080 | 1,880 | 1,920 | 1,920 | 2.859.500 |
| 22 ene 2024 | 2,090 | 2,090 | 1,800 | 1,940 | 1,940 | 1.976.000 |
| 19 ene 2024 | 2,090 | 2,090 | 1,930 | 2,030 | 2,030 | 977.000 |
| 18 ene 2024 | 2,040 | 2,140 | 1,920 | 2,080 | 2,080 | 1.199.000 |
| 17 ene 2024 | 2,120 | 2,120 | 1,940 | 1,970 | 1,970 | 818.000 |
| 16 ene 2024 | 2,110 | 2,120 | 2,020 | 2,020 | 2,020 | 276.500 |
| 15 ene 2024 | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | - |
| 12 ene 2024 | 2,220 | 2,220 | 2,100 | 2,130 | 2,130 | 577.500 |
| 11 ene 2024 | 2,290 | 2,250 | 2,170 | 2,210 | 2,210 | 348.000 |
| 10 ene 2024 | 2,210 | 2,260 | 2,160 | 2,210 | 2,210 | 616.500 |
| 09 ene 2024 | 2,240 | 2,290 | 2,220 | 2,240 | 2,240 | 459.000 |
| 08 ene 2024 | 2,310 | 2,310 | 2,170 | 2,240 | 2,240 | 1.447.500 |
| 05 ene 2024 | 2,390 | 2,430 | 2,270 | 2,300 | 2,300 | 1.134.000 |
| 04 ene 2024 | 2,410 | 2,430 | 2,360 | 2,390 | 2,390 | 498.500 |
| 03 ene 2024 | 2,380 | 2,620 | 2,380 | 2,420 | 2,420 | 396.000 |
| 02 ene 2024 | 2,650 | 2,650 | 2,440 | 2,480 | 2,480 | 193.000 |
| 29 dic 2023 | 2,500 | 2,590 | 2,500 | 2,530 | 2,530 | 712.000 |
| 28 dic 2023 | 2,400 | 2,580 | 2,410 | 2,560 | 2,560 | 1.722.000 |
| 27 dic 2023 | 2,380 | 2,440 | 2,320 | 2,390 | 2,390 | 526.000 |
| 22 dic 2023 | 2,460 | 2,460 | 2,330 | 2,380 | 2,380 | 843.500 |
| 21 dic 2023 | 2,410 | 2,500 | 2,410 | 2,470 | 2,470 | 276.500 |
| 20 dic 2023 | 2,460 | 2,520 | 2,450 | 2,460 | 2,460 | 553.500 |
| 19 dic 2023 | 2,560 | 2,540 | 2,420 | 2,460 | 2,460 | 876.500 |
| 18 dic 2023 | 2,610 | 2,660 | 2,540 | 2,550 | 2,550 | 478.000 |
| *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.