Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.553,30 -1.118,43 (-1,94%)
Shenzhou International Group Holdings Limited (2313.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 72,700 | 76,550 | 72,350 | 76,450 | 76,450 | 7.334.465 |
| 27 jun 2024 | 76,750 | 78,550 | 75,900 | 76,500 | 76,500 | 4.100.281 |
| 26 jun 2024 | 79,000 | 80,250 | 77,900 | 78,550 | 78,550 | 2.447.306 |
| 25 jun 2024 | 78,600 | 81,200 | 78,600 | 80,550 | 80,550 | 3.085.840 |
| 24 jun 2024 | 78,350 | 80,000 | 77,100 | 80,000 | 80,000 | 3.290.496 |
| 21 jun 2024 | 81,050 | 81,650 | 78,350 | 79,200 | 79,200 | 4.112.970 |
| 20 jun 2024 | 82,250 | 82,950 | 79,600 | 81,050 | 81,050 | 3.384.005 |
| 19 jun 2024 | 83,000 | 83,800 | 82,600 | 83,450 | 83,450 | 2.203.618 |
| 18 jun 2024 | 84,400 | 85,150 | 82,800 | 83,000 | 83,000 | 1.961.872 |
| 17 jun 2024 | 83,950 | 85,800 | 82,050 | 84,400 | 84,400 | 2.326.729 |
| 14 jun 2024 | 83,300 | 84,300 | 82,050 | 83,950 | 83,950 | 4.467.850 |
| 13 jun 2024 | 84,350 | 85,950 | 84,000 | 85,600 | 85,600 | 5.200.309 |
| 12 jun 2024 | 83,000 | 84,200 | 81,800 | 83,000 | 83,000 | 4.739.728 |
| 11 jun 2024 | 82,850 | 83,700 | 81,950 | 83,000 | 83,000 | 4.752.938 |
| 07 jun 2024 | 82,750 | 83,900 | 81,350 | 83,300 | 83,300 | 3.281.951 |
| 06 jun 2024 | 82,200 | 83,550 | 81,300 | 81,900 | 81,900 | 3.395.068 |
| 05 jun 2024 | 84,250 | 85,100 | 81,450 | 81,800 | 81,800 | 3.288.245 |
| 05 jun 2024 | 1.08 Dividendo | |||||
| 04 jun 2024 | 78,050 | 84,700 | 78,050 | 84,500 | 83,420 | 5.277.806 |
| 03 jun 2024 | 78,200 | 80,250 | 77,900 | 78,550 | 77,546 | 2.934.630 |
| 31 may 2024 | 80,000 | 81,100 | 78,050 | 78,200 | 77,201 | 9.485.785 |
| 30 may 2024 | 76,250 | 78,200 | 76,250 | 77,400 | 76,411 | 5.010.659 |
| 29 may 2024 | 76,800 | 77,300 | 75,500 | 76,650 | 75,670 | 3.909.180 |
| 28 may 2024 | 78,600 | 79,900 | 77,000 | 77,450 | 76,460 | 2.042.800 |
| 27 may 2024 | 76,150 | 78,700 | 76,050 | 78,500 | 77,497 | 4.359.670 |
| 24 may 2024 | 77,800 | 79,700 | 75,550 | 76,550 | 75,572 | 7.646.043 |
| 23 may 2024 | 79,550 | 79,900 | 78,050 | 78,700 | 77,694 | 4.227.883 |
| 22 may 2024 | 81,800 | 82,250 | 79,900 | 80,150 | 79,126 | 2.571.417 |
| 21 may 2024 | 81,400 | 81,650 | 80,100 | 80,750 | 79,718 | 2.730.828 |
| 20 may 2024 | 81,150 | 81,900 | 79,950 | 81,850 | 80,804 | 3.972.444 |
| 17 may 2024 | 82,950 | 83,600 | 80,700 | 81,150 | 80,113 | 6.625.999 |
| 16 may 2024 | 83,550 | 85,000 | 81,300 | 82,950 | 81,890 | 5.094.886 |
| 14 may 2024 | 86,800 | 86,900 | 84,550 | 84,650 | 83,568 | 2.912.313 |
| 13 may 2024 | 84,650 | 86,350 | 83,300 | 86,000 | 84,901 | 3.804.917 |
| 10 may 2024 | 85,300 | 86,700 | 84,750 | 86,200 | 85,098 | 4.931.681 |
| 09 may 2024 | 84,000 | 86,200 | 83,950 | 85,200 | 84,111 | 6.187.654 |
| 08 may 2024 | 84,400 | 84,400 | 82,250 | 83,150 | 82,087 | 3.273.863 |
| 07 may 2024 | 83,500 | 84,450 | 82,850 | 83,350 | 82,285 | 6.425.044 |
| 06 may 2024 | 83,000 | 83,650 | 81,500 | 83,300 | 82,235 | 4.933.203 |
| 03 may 2024 | 82,650 | 83,600 | 82,050 | 83,000 | 81,939 | 7.231.003 |
| 02 may 2024 | 78,200 | 80,650 | 76,650 | 80,250 | 79,224 | 5.441.281 |
| 30 abr 2024 | 77,400 | 79,650 | 77,000 | 78,200 | 77,201 | 3.250.446 |
| 29 abr 2024 | 75,100 | 77,200 | 75,100 | 76,200 | 75,226 | 4.855.240 |
| 26 abr 2024 | 76,350 | 78,700 | 76,350 | 77,350 | 76,361 | 5.825.883 |
| 25 abr 2024 | 76,600 | 76,900 | 75,400 | 75,900 | 74,930 | 4.179.130 |
| 24 abr 2024 | 75,500 | 77,100 | 74,000 | 76,700 | 75,720 | 6.267.790 |
| 23 abr 2024 | 73,250 | 74,400 | 71,650 | 73,800 | 72,857 | 6.815.501 |
| 22 abr 2024 | 73,900 | 75,200 | 72,500 | 73,250 | 72,314 | 2.446.857 |
| 19 abr 2024 | 71,000 | 73,900 | 71,000 | 73,250 | 72,314 | 5.839.611 |
| 18 abr 2024 | 69,800 | 74,200 | 69,200 | 73,350 | 72,413 | 5.549.120 |
| 17 abr 2024 | 68,500 | 70,900 | 68,500 | 69,800 | 68,908 | 2.409.506 |
| 16 abr 2024 | 67,500 | 70,300 | 67,500 | 69,050 | 68,167 | 3.862.952 |
| 15 abr 2024 | 70,000 | 71,750 | 69,100 | 70,850 | 69,944 | 3.913.656 |
| 12 abr 2024 | 72,450 | 72,600 | 70,600 | 71,450 | 70,537 | 3.908.551 |
| 11 abr 2024 | 71,800 | 74,200 | 71,750 | 73,200 | 72,264 | 3.585.486 |
| 10 abr 2024 | 72,000 | 75,250 | 71,400 | 75,000 | 74,041 | 4.649.291 |
| 09 abr 2024 | 72,400 | 73,500 | 71,500 | 71,650 | 70,734 | 2.823.729 |
| 08 abr 2024 | 71,250 | 73,100 | 70,100 | 71,500 | 70,586 | 4.777.024 |
| 05 abr 2024 | 73,050 | 74,050 | 71,550 | 72,800 | 71,870 | 2.999.334 |
| 03 abr 2024 | 74,200 | 75,150 | 72,650 | 73,050 | 72,116 | 5.138.077 |
| 02 abr 2024 | 74,700 | 76,900 | 74,300 | 74,950 | 73,992 | 7.411.643 |
| 28 mar 2024 | 73,350 | 75,000 | 72,950 | 74,100 | 73,153 | 8.317.067 |
| 27 mar 2024 | 69,850 | 74,000 | 69,000 | 72,700 | 71,771 | 17.602.768 |
| 26 mar 2024 | 64,000 | 66,150 | 62,450 | 65,800 | 64,959 | 8.496.580 |
| 25 mar 2024 | 63,300 | 65,500 | 63,050 | 64,850 | 64,021 | 5.695.500 |
| 22 mar 2024 | 68,000 | 68,000 | 63,300 | 63,700 | 62,886 | 6.364.575 |
| 21 mar 2024 | 67,000 | 69,900 | 67,000 | 68,600 | 67,723 | 3.027.176 |
| 20 mar 2024 | 67,000 | 68,050 | 65,600 | 67,000 | 66,144 | 2.938.448 |
| 19 mar 2024 | 66,800 | 67,850 | 66,300 | 67,000 | 66,144 | 3.733.119 |
| 18 mar 2024 | 68,400 | 70,200 | 67,600 | 67,950 | 67,082 | 2.746.839 |
| 15 mar 2024 | 69,350 | 69,400 | 66,700 | 67,950 | 67,082 | 5.509.367 |
| 14 mar 2024 | 67,650 | 72,750 | 67,650 | 69,500 | 68,612 | 8.913.800 |
| 13 mar 2024 | 67,200 | 67,750 | 66,200 | 67,200 | 66,341 | 3.982.296 |
| 12 mar 2024 | 64,800 | 67,950 | 63,450 | 67,200 | 66,341 | 4.152.725 |
| 11 mar 2024 | 63,500 | 66,200 | 63,500 | 64,250 | 63,429 | 3.272.616 |
| 08 mar 2024 | 63,500 | 64,200 | 62,300 | 63,500 | 62,688 | 4.665.410 |
| 07 mar 2024 | 64,550 | 64,800 | 62,350 | 62,750 | 61,948 | 3.538.468 |
| 06 mar 2024 | 62,750 | 65,150 | 62,500 | 64,550 | 63,725 | 3.468.520 |
| 05 mar 2024 | 62,500 | 63,250 | 62,050 | 62,800 | 61,997 | 3.105.218 |
| 04 mar 2024 | 64,200 | 65,300 | 62,850 | 63,950 | 63,133 | 2.876.751 |
| 01 mar 2024 | 64,000 | 65,000 | 63,200 | 64,100 | 63,281 | 3.689.151 |
| 29 feb 2024 | 65,000 | 66,750 | 64,150 | 64,550 | 63,725 | 4.762.562 |
| 28 feb 2024 | 67,200 | 68,350 | 65,900 | 66,150 | 65,305 | 3.133.336 |
| 27 feb 2024 | 67,800 | 68,300 | 65,350 | 66,350 | 65,502 | 4.636.679 |
| 26 feb 2024 | 68,000 | 68,850 | 65,700 | 68,150 | 67,279 | 3.444.527 |
| 23 feb 2024 | 67,500 | 69,700 | 67,450 | 68,900 | 68,019 | 2.687.296 |
| 22 feb 2024 | 68,900 | 69,800 | 66,800 | 68,650 | 67,773 | 2.282.808 |
| 21 feb 2024 | 66,450 | 70,650 | 65,500 | 68,900 | 68,019 | 4.074.938 |
| 20 feb 2024 | 69,150 | 70,800 | 65,800 | 66,300 | 65,453 | 3.978.124 |
| 19 feb 2024 | 70,500 | 71,450 | 68,650 | 69,200 | 68,316 | 3.155.823 |
| 16 feb 2024 | 67,350 | 71,350 | 67,300 | 70,200 | 69,303 | 3.883.739 |
| 15 feb 2024 | 66,250 | 67,650 | 65,050 | 67,200 | 66,341 | 2.193.726 |
| 14 feb 2024 | 62,800 | 66,450 | 62,100 | 66,250 | 65,403 | 2.578.511 |
| 09 feb 2024 | 64,200 | 64,200 | 64,200 | 64,200 | 63,379 | - |
| 08 feb 2024 | 67,650 | 68,050 | 64,200 | 64,500 | 63,676 | 5.827.892 |
| 07 feb 2024 | 68,900 | 68,900 | 66,550 | 67,650 | 66,785 | 4.090.542 |
| 06 feb 2024 | 67,000 | 69,250 | 66,050 | 68,900 | 68,019 | 8.185.033 |
| 05 feb 2024 | 66,850 | 68,750 | 66,050 | 67,250 | 66,390 | 3.235.031 |
| 02 feb 2024 | 69,000 | 71,250 | 67,700 | 68,200 | 67,328 | 3.319.059 |
| 01 feb 2024 | 68,800 | 70,800 | 65,150 | 69,000 | 68,118 | 4.561.019 |
| *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.