Mercados españoles abiertos en 2 hrs 35 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.792,74 +556,67 (+1,46%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,61 +0,28 (+0,34%) Bitcoin EUR
58.725,96 -692,88 (-1,17%)
ZO Future Group (2309.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:51AM HKT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,190 | 3,230 | 3,110 | 3,160 | 3,160 | 988.000 |
| 06 may 2024 | 3,200 | 3,250 | 3,060 | 3,190 | 3,190 | 2.920.100 |
| 03 may 2024 | 3,150 | 3,270 | 3,130 | 3,200 | 3,200 | 1.990.640 |
| 02 may 2024 | 3,150 | 3,290 | 3,150 | 3,210 | 3,210 | 1.124.000 |
| 30 abr 2024 | 3,150 | 3,250 | 3,110 | 3,200 | 3,200 | 1.566.040 |
| 29 abr 2024 | 3,160 | 3,300 | 3,110 | 3,170 | 3,170 | 1.501.992 |
| 26 abr 2024 | 3,280 | 3,340 | 3,080 | 3,160 | 3,160 | 2.120.000 |
| 25 abr 2024 | 3,390 | 3,460 | 3,260 | 3,300 | 3,300 | 2.978.020 |
| 24 abr 2024 | 3,300 | 3,500 | 3,300 | 3,390 | 3,390 | 2.930.000 |
| 23 abr 2024 | 3,270 | 3,420 | 3,250 | 3,290 | 3,290 | 3.220.260 |
| 22 abr 2024 | 3,400 | 3,510 | 3,250 | 3,270 | 3,270 | 2.670.000 |
| 19 abr 2024 | 3,400 | 3,500 | 3,300 | 3,400 | 3,400 | 3.046.000 |
| 18 abr 2024 | 3,410 | 3,600 | 3,330 | 3,330 | 3,330 | 2.934.000 |
| 17 abr 2024 | 3,460 | 3,550 | 3,360 | 3,410 | 3,410 | 2.864.000 |
| 16 abr 2024 | 3,410 | 3,530 | 3,400 | 3,460 | 3,460 | 2.602.000 |
| 15 abr 2024 | 3,600 | 3,610 | 3,320 | 3,400 | 3,400 | 2.826.490 |
| 12 abr 2024 | 3,560 | 3,690 | 3,520 | 3,600 | 3,600 | 2.864.000 |
| 11 abr 2024 | 3,470 | 3,560 | 3,440 | 3,560 | 3,560 | 2.802.000 |
| 10 abr 2024 | 3,600 | 3,640 | 3,300 | 3,440 | 3,440 | 2.616.000 |
| 09 abr 2024 | 3,710 | 3,740 | 3,450 | 3,580 | 3,580 | 2.844.412 |
| 08 abr 2024 | 3,630 | 3,990 | 3,600 | 3,710 | 3,710 | 2.677.760 |
| 05 abr 2024 | 3,650 | 3,730 | 3,580 | 3,670 | 3,670 | 2.934.000 |
| 03 abr 2024 | 3,690 | 3,740 | 3,510 | 3,650 | 3,650 | 2.722.700 |
| 02 abr 2024 | 3,750 | 3,840 | 3,560 | 3,660 | 3,660 | 2.914.000 |
| 28 mar 2024 | 3,700 | 3,920 | 3,660 | 3,670 | 3,670 | 2.714.020 |
| 27 mar 2024 | 3,800 | 3,980 | 3,620 | 3,700 | 3,700 | 2.714.000 |
| 26 mar 2024 | 3,680 | 3,900 | 3,460 | 3,840 | 3,840 | 1.985.800 |
| 25 mar 2024 | 3,400 | 3,930 | 3,400 | 3,650 | 3,650 | 2.407.300 |
| 22 mar 2024 | 3,210 | 3,530 | 3,100 | 3,500 | 3,500 | 1.629.600 |
| 21 mar 2024 | 3,250 | 3,790 | 2,940 | 3,210 | 3,210 | 1.621.400 |
| 20 mar 2024 | 2,610 | 3,300 | 2,610 | 3,250 | 3,250 | 326.900 |
| 19 mar 2024 | 2,930 | 2,930 | 2,650 | 2,720 | 2,720 | 184.000 |
| 18 mar 2024 | 2,940 | 3,100 | 2,600 | 2,760 | 2,760 | 1.441.000 |
| 15 mar 2024 | 2,800 | 3,060 | 2,550 | 3,040 | 3,040 | 1.492.000 |
| 14 mar 2024 | 2,700 | 3,000 | 2,700 | 2,780 | 2,780 | 1.510.140 |
| 13 mar 2024 | 3,300 | 3,300 | 2,250 | 2,720 | 2,720 | 1.226.470 |
| 12 mar 2024 | 4,020 | 4,050 | 2,950 | 3,120 | 3,120 | 2.130.150 |
| 11 mar 2024 | 4,200 | 4,400 | 4,040 | 4,160 | 4,160 | 1.487.200 |
| 08 mar 2024 | 4,000 | 4,420 | 4,000 | 4,250 | 4,250 | 1.594.120 |
| 07 mar 2024 | 4,440 | 4,510 | 4,080 | 4,090 | 4,090 | 1.859.080 |
| 06 mar 2024 | 4,160 | 4,480 | 4,070 | 4,450 | 4,450 | 1.914.690 |
| 05 mar 2024 | 4,190 | 4,450 | 4,090 | 4,300 | 4,300 | 1.726.628 |
| 04 mar 2024 | 3,800 | 4,560 | 3,760 | 4,220 | 4,220 | 2.116.690 |
| 01 mar 2024 | 4,010 | 4,140 | 3,790 | 3,790 | 3,790 | 1.673.501 |
| 29 feb 2024 | 3,940 | 4,090 | 3,870 | 4,060 | 4,060 | 1.718.000 |
| 28 feb 2024 | 3,740 | 4,050 | 3,740 | 3,910 | 3,910 | 1.715.600 |
| 27 feb 2024 | 3,780 | 4,010 | 3,640 | 3,740 | 3,740 | 1.174.400 |
| 26 feb 2024 | 4,270 | 4,270 | 3,800 | 3,860 | 3,860 | 1.174.068 |
| 23 feb 2024 | 4,000 | 4,200 | 3,920 | 4,190 | 4,190 | 1.091.800 |
| 22 feb 2024 | 3,940 | 4,390 | 3,940 | 4,070 | 4,070 | 1.179.940 |
| 21 feb 2024 | 3,930 | 4,180 | 3,930 | 4,040 | 4,040 | 1.002.572 |
| 20 feb 2024 | 4,350 | 4,510 | 3,970 | 4,020 | 4,020 | 1.359.400 |
| 19 feb 2024 | 3,860 | 4,390 | 3,860 | 4,390 | 4,390 | 1.328.940 |
| 16 feb 2024 | 3,830 | 4,120 | 3,790 | 3,860 | 3,860 | 1.090.154 |
| 15 feb 2024 | 3,750 | 4,150 | 3,750 | 3,890 | 3,890 | 990.300 |
| 14 feb 2024 | 3,940 | 4,150 | 3,700 | 4,090 | 4,090 | 1.582.600 |
| 09 feb 2024 | 4,270 | 4,270 | 3,810 | 4,000 | 4,000 | 748.990 |
| 08 feb 2024 | 3,580 | 4,300 | 3,560 | 4,210 | 4,210 | 2.289.100 |
| 07 feb 2024 | 3,500 | 3,670 | 3,360 | 3,580 | 3,580 | 1.730.012 |
| 06 feb 2024 | 3,690 | 3,990 | 3,250 | 3,500 | 3,500 | 1.249.600 |
| 05 feb 2024 | 3,900 | 3,900 | 3,650 | 3,690 | 3,690 | 130.700 |
| 02 feb 2024 | 3,820 | 4,010 | 3,580 | 3,900 | 3,900 | 2.156.640 |
| 01 feb 2024 | 3,200 | 3,850 | 3,200 | 3,760 | 3,760 | 2.282.330 |
| 31 ene 2024 | 2,900 | 3,390 | 2,850 | 3,390 | 3,390 | 2.393.994 |
| 30 ene 2024 | 2,700 | 3,100 | 2,480 | 2,880 | 2,880 | 2.596.400 |
| 29 ene 2024 | 2,630 | 2,950 | 2,630 | 2,700 | 2,700 | 2.761.000 |
| 26 ene 2024 | 2,620 | 2,990 | 2,620 | 2,900 | 2,900 | 2.844.200 |
| 25 ene 2024 | 2,750 | 3,000 | 2,450 | 2,970 | 2,970 | 3.114.800 |
| 24 ene 2024 | 2,540 | 2,850 | 2,540 | 2,840 | 2,840 | 3.094.460 |
| 23 ene 2024 | 2,600 | 2,650 | 2,190 | 2,540 | 2,540 | 2.605.500 |
| 22 ene 2024 | 2,550 | 3,000 | 2,550 | 2,600 | 2,600 | 2.318.000 |
| 19 ene 2024 | 2,450 | 2,630 | 2,450 | 2,580 | 2,580 | 2.207.032 |
| 18 ene 2024 | 2,820 | 2,820 | 2,700 | 2,730 | 2,730 | 2.715.800 |
| 17 ene 2024 | 2,800 | 2,970 | 2,700 | 2,810 | 2,810 | 2.257.800 |
| 16 ene 2024 | 2,540 | 2,800 | 2,510 | 2,680 | 2,680 | 3.087.350 |
| 15 ene 2024 | 2,550 | 2,660 | 2,400 | 2,520 | 2,520 | 1.597.530 |
| 12 ene 2024 | 2,670 | 2,670 | 2,500 | 2,520 | 2,520 | 237.600 |
| 11 ene 2024 | 2,610 | 2,750 | 2,610 | 2,670 | 2,670 | 1.879.440 |
| 10 ene 2024 | 2,680 | 2,680 | 2,450 | 2,600 | 2,600 | 1.625.420 |
| 09 ene 2024 | 2,200 | 2,450 | 2,200 | 2,450 | 2,450 | 1.391.568 |
| 08 ene 2024 | 2,150 | 2,210 | 2,090 | 2,130 | 2,130 | 1.062.000 |
| 05 ene 2024 | 2,400 | 2,450 | 2,200 | 2,240 | 2,240 | 1.391.000 |
| 04 ene 2024 | 2,520 | 2,530 | 2,300 | 2,400 | 2,400 | 1.078.000 |
| 03 ene 2024 | 2,320 | 2,590 | 2,320 | 2,530 | 2,530 | 805.000 |
| 02 ene 2024 | 2,290 | 2,760 | 2,250 | 2,480 | 2,480 | 1.301.786 |
| 29 dic 2023 | 2,150 | 2,220 | 2,060 | 2,220 | 2,220 | 780.400 |
| 28 dic 2023 | 2,220 | 2,340 | 2,130 | 2,140 | 2,140 | 1.259.800 |
| 27 dic 2023 | 1,820 | 2,200 | 1,820 | 2,170 | 2,170 | 820.780 |
| 22 dic 2023 | 1,610 | 1,900 | 1,610 | 1,800 | 1,800 | 523.000 |
| 21 dic 2023 | 1,550 | 1,700 | 1,550 | 1,610 | 1,610 | 488.676 |
| 20 dic 2023 | 1,540 | 1,600 | 1,520 | 1,540 | 1,540 | 488.908 |
| 19 dic 2023 | 1,700 | 1,700 | 1,510 | 1,530 | 1,530 | 596.000 |
| 18 dic 2023 | 1,850 | 1,850 | 1,650 | 1,700 | 1,700 | 300.710 |
| 15 dic 2023 | 1,950 | 2,020 | 1,800 | 1,850 | 1,850 | 334.200 |
| 14 dic 2023 | 1,720 | 2,000 | 1,700 | 1,900 | 1,900 | 792.400 |
| 13 dic 2023 | 1,560 | 1,830 | 1,560 | 1,750 | 1,750 | 1.145.890 |
| 12 dic 2023 | 1,320 | 1,700 | 1,320 | 1,550 | 1,550 | 827.400 |
| 11 dic 2023 | 2,350 | 2,350 | 1,260 | 1,380 | 1,380 | 137.300 |
| 08 dic 2023 | 1,090 | 1,350 | 1,090 | 1,280 | 1,280 | 574.370 |
| 07 dic 2023 | 0,840 | 1,150 | 0,840 | 1,150 | 1,150 | 635.200 |
| *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.