Mercados españoles cerrados

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
16,760-0,100 (-0,59%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,36017,36016,42016,76016,76020.167.946
02 may 202416,42016,86015,98016,86016,86023.116.040
30 abr 202416,44016,62016,28016,42016,42031.570.800
29 abr 202416,20016,72016,10016,30016,30019.776.997
26 abr 202415,78016,18015,70016,12016,12018.852.943
25 abr 202415,90016,20015,72015,80015,80019.527.750
24 abr 202415,94016,16015,82016,00016,00016.156.776
23 abr 202415,54015,88015,44015,86015,86026.334.532
22 abr 202415,24015,70015,24015,54015,54023.081.411
19 abr 202415,18015,46015,08015,20015,20018.604.131
18 abr 202415,44015,84015,08015,56015,56016.374.449
17 abr 202415,36015,78015,08015,28015,28023.829.063
16 abr 202415,60015,70015,32015,40015,40020.373.055
15 abr 202415,78016,20015,76015,80015,80026.352.891
12 abr 202416,72016,76016,10016,10016,10029.620.888
11 abr 202416,74017,12016,70017,00017,00014.107.546
10 abr 202417,34017,46017,02017,20017,20010.923.276
09 abr 202417,10017,50016,98017,34017,34014.247.855
08 abr 202416,92017,08016,58016,92016,92020.581.275
05 abr 202417,46017,66016,54016,88016,88014.864.734
03 abr 202417,28017,88017,28017,56017,56029.935.645
02 abr 202417,00017,32016,50017,32017,32036.369.311
28 mar 202416,92017,30016,52016,80016,80039.105.779
27 mar 202417,80017,84017,06017,08017,08050.378.652
26 mar 202419,58019,74018,92018,96018,96023.783.967
25 mar 202419,44019,52018,96019,40019,40012.500.268
22 mar 202420,50020,50019,20019,52019,52014.981.907
21 mar 202420,45020,95020,25020,65020,65018.011.415
20 mar 202419,84020,20019,70020,05020,05010.558.900
19 mar 202419,88020,15019,54019,84019,84011.208.691
18 mar 202419,36020,20019,14020,05020,05016.987.096
15 mar 202419,36019,66019,20019,60019,60018.812.451
14 mar 202419,62020,15019,34019,68019,68012.885.395
13 mar 202420,00020,00019,60019,74019,74011.097.177
12 mar 202418,98020,25018,74020,15020,15029.445.856
11 mar 202418,20018,88018,20018,80018,8009.760.586
08 mar 202418,18018,82018,16018,16018,16013.215.902
07 mar 202418,68018,92018,06018,16018,1609.073.147
06 mar 202418,32018,94018,02018,74018,74018.277.382
05 mar 202418,76019,00018,14018,30018,30022.394.802
04 mar 202419,96019,96019,06019,20019,20013.854.601
01 mar 202419,58019,72019,10019,66019,66011.532.918
29 feb 202419,52020,10019,48019,68019,68027.601.873
28 feb 202420,25020,40019,50019,60019,60012.214.366
27 feb 202420,75020,90019,70020,25020,25025.195.276
26 feb 202421,20021,85021,00021,00021,00041.320.818
23 feb 202419,82020,95019,76020,75020,75035.738.630
22 feb 202419,46019,96019,30019,90019,90018.546.399
21 feb 202418,82019,80018,68019,46019,46021.520.594
20 feb 202418,72019,16018,24018,84018,84013.498.577
19 feb 202419,20019,38018,40018,44018,44014.179.848
16 feb 202417,92019,44017,92019,34019,34015.973.803
15 feb 202417,88018,22017,70018,00018,00015.082.723
14 feb 202418,20018,20017,70018,00018,00019.553.852
09 feb 202418,40018,40017,94018,12018,1204.070.193
08 feb 202418,26018,60018,02018,40018,40013.705.626
07 feb 202418,68018,88018,12018,22018,22015.821.931
06 feb 202417,22018,62017,22018,62018,62017.691.000
05 feb 202417,38017,60016,82017,24017,24015.733.568
02 feb 202417,56018,24017,46017,62017,62013.496.267
01 feb 202417,34017,96017,10017,68017,68015.719.649
31 ene 202417,22017,56017,10017,24017,24016.809.592
30 ene 202417,78017,78017,16017,48017,48020.842.385
29 ene 202417,36018,20017,36018,00018,00022.614.647
26 ene 202417,02017,56017,02017,26017,26023.182.280
25 ene 202417,08017,38016,82017,26017,26020.883.078
24 ene 202416,86017,24016,44017,02017,02038.195.551
23 ene 202416,58017,30016,42016,80016,80027.047.959
22 ene 202417,26017,26016,00016,32016,32026.090.598
19 ene 202417,52017,70016,94017,26017,26022.670.879
18 ene 202417,68017,76017,34017,52017,52026.423.753
17 ene 202418,12018,26017,44017,58017,58024.618.915
16 ene 202418,78018,84018,14018,42018,42016.075.475
15 ene 202419,10019,24018,68018,88018,8807.250.178
12 ene 202419,00019,28018,76019,16019,1609.760.254
11 ene 202419,12019,24018,70019,06019,06011.642.843
10 ene 202419,10019,28018,80018,96018,96010.095.901
09 ene 202419,00019,66019,00019,10019,10014.063.244
08 ene 202419,76019,76018,78018,88018,88012.607.677
05 ene 202419,74019,78019,42019,64019,64013.179.635
04 ene 202419,80019,96019,60019,90019,90016.866.256
03 ene 202419,66019,92019,60019,82019,82011.056.254
02 ene 202421,35021,35019,82019,86019,86013.267.829
29 dic 202320,90021,25020,85021,00021,0007.845.099
28 dic 202320,05021,00019,80020,80020,80019.947.117
27 dic 202320,05020,30019,56020,05020,05016.686.826
22 dic 202320,10020,35019,76019,92019,92019.687.097
21 dic 202319,84020,15019,74020,05020,05025.633.101
20 dic 202320,65020,80020,00020,10020,10010.499.871
19 dic 202320,90020,90020,20020,45020,45023.571.753
18 dic 202321,20021,40020,70020,95020,95019.698.454
15 dic 202321,55022,20021,40021,70021,70018.423.409
14 dic 202320,90021,35020,85021,10021,10019.003.131
13 dic 202321,10021,20020,55020,75020,75013.350.658
12 dic 202320,95021,35020,70021,20021,20010.617.548
11 dic 202320,90020,95020,40020,90020,90018.117.351
08 dic 202321,25021,50020,75020,90020,90016.613.136
07 dic 202321,70021,75021,00021,40021,40017.056.828
06 dic 202321,55022,10020,80021,55021,55030.792.794
05 dic 202322,55022,85021,90022,10022,10014.722.229
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...