Mercados españoles abiertos en 3 hrs 53 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.688,66 +452,59 (+1,18%) Dólar/Euro
1,0767 -0,0007 (-0,06%) Petróleo Brent
83,55 +0,22 (+0,26%) Bitcoin EUR
59.175,80 -191,15 (-0,32%)
Li Ning Company Limited (2331.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 10:52AM 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 | 21,500 | 22,000 | 21,200 | 21,550 | 21,550 | 6.506.982 |
| 06 may 2024 | 21,950 | 21,950 | 20,700 | 21,350 | 21,350 | 34.053.968 |
| 03 may 2024 | 22,300 | 22,700 | 21,700 | 21,950 | 21,950 | 16.650.645 |
| 02 may 2024 | 20,850 | 21,800 | 20,450 | 21,650 | 21,650 | 17.134.555 |
| 30 abr 2024 | 21,150 | 21,550 | 20,600 | 20,850 | 20,850 | 19.589.130 |
| 29 abr 2024 | 21,000 | 21,950 | 20,750 | 20,900 | 20,900 | 36.016.994 |
| 26 abr 2024 | 19,900 | 21,350 | 19,900 | 21,100 | 21,100 | 33.584.223 |
| 25 abr 2024 | 19,880 | 20,600 | 19,560 | 19,900 | 19,900 | 25.450.337 |
| 24 abr 2024 | 18,900 | 20,250 | 18,880 | 19,880 | 19,880 | 44.107.971 |
| 23 abr 2024 | 17,900 | 18,600 | 17,760 | 18,500 | 18,500 | 33.853.452 |
| 22 abr 2024 | 17,020 | 17,640 | 17,020 | 17,500 | 17,500 | 15.756.805 |
| 19 abr 2024 | 17,020 | 17,120 | 16,540 | 16,740 | 16,740 | 24.404.766 |
| 18 abr 2024 | 17,240 | 17,780 | 17,000 | 17,240 | 17,240 | 16.582.502 |
| 17 abr 2024 | 17,660 | 17,880 | 17,060 | 17,240 | 17,240 | 13.489.775 |
| 16 abr 2024 | 17,600 | 18,080 | 17,300 | 17,460 | 17,460 | 18.114.359 |
| 15 abr 2024 | 18,660 | 18,660 | 18,000 | 18,120 | 18,120 | 30.555.904 |
| 12 abr 2024 | 19,760 | 19,780 | 18,900 | 19,000 | 19,000 | 33.462.488 |
| 11 abr 2024 | 19,420 | 20,100 | 19,180 | 19,880 | 19,880 | 13.454.197 |
| 10 abr 2024 | 20,400 | 20,650 | 19,980 | 20,100 | 20,100 | 14.918.783 |
| 09 abr 2024 | 20,500 | 20,900 | 19,980 | 20,100 | 20,100 | 13.527.840 |
| 08 abr 2024 | 20,750 | 20,750 | 20,000 | 20,250 | 20,250 | 12.046.775 |
| 05 abr 2024 | 21,000 | 21,100 | 20,250 | 20,750 | 20,750 | 8.498.582 |
| 03 abr 2024 | 21,450 | 22,100 | 20,800 | 20,900 | 20,900 | 15.329.529 |
| 02 abr 2024 | 21,250 | 21,900 | 21,200 | 21,450 | 21,450 | 22.263.464 |
| 28 mar 2024 | 19,920 | 21,300 | 19,900 | 20,800 | 20,800 | 29.089.151 |
| 27 mar 2024 | 19,740 | 20,350 | 19,460 | 19,920 | 19,920 | 21.036.378 |
| 26 mar 2024 | 20,100 | 20,500 | 19,700 | 20,100 | 20,100 | 21.898.887 |
| 25 mar 2024 | 20,500 | 20,900 | 20,100 | 20,200 | 20,200 | 11.954.778 |
| 22 mar 2024 | 21,100 | 21,150 | 20,000 | 20,450 | 20,450 | 31.252.761 |
| 21 mar 2024 | 21,800 | 22,150 | 21,100 | 21,250 | 21,250 | 30.522.032 |
| 20 mar 2024 | 20,000 | 21,900 | 19,440 | 21,450 | 21,450 | 39.491.652 |
| 19 mar 2024 | 19,620 | 20,400 | 19,260 | 20,300 | 20,300 | 25.050.199 |
| 18 mar 2024 | 20,400 | 20,600 | 19,640 | 19,960 | 19,960 | 24.067.496 |
| 15 mar 2024 | 21,300 | 21,300 | 20,250 | 20,700 | 20,700 | 28.460.964 |
| 14 mar 2024 | 21,150 | 22,000 | 21,150 | 21,500 | 21,500 | 21.278.624 |
| 13 mar 2024 | 21,600 | 21,950 | 21,100 | 21,350 | 21,350 | 43.518.944 |
| 12 mar 2024 | 20,500 | 24,550 | 20,250 | 22,100 | 22,100 | 150.031.636 |
| 11 mar 2024 | 19,420 | 20,450 | 19,300 | 20,450 | 20,450 | 34.793.263 |
| 08 mar 2024 | 18,820 | 19,460 | 18,800 | 19,220 | 19,220 | 16.242.646 |
| 07 mar 2024 | 19,460 | 19,600 | 18,680 | 18,720 | 18,720 | 12.525.289 |
| 06 mar 2024 | 18,720 | 19,560 | 18,600 | 19,420 | 19,420 | 24.761.007 |
| 05 mar 2024 | 19,100 | 19,440 | 18,660 | 18,720 | 18,720 | 22.849.930 |
| 04 mar 2024 | 20,400 | 20,400 | 18,980 | 19,520 | 19,520 | 26.083.295 |
| 01 mar 2024 | 19,100 | 20,400 | 18,920 | 20,050 | 20,050 | 29.923.032 |
| 29 feb 2024 | 19,440 | 20,100 | 19,360 | 19,520 | 19,520 | 22.481.824 |
| 28 feb 2024 | 20,300 | 20,500 | 19,300 | 19,440 | 19,440 | 22.513.520 |
| 27 feb 2024 | 20,350 | 20,750 | 19,660 | 20,600 | 20,600 | 26.953.929 |
| 26 feb 2024 | 20,500 | 20,850 | 19,980 | 20,100 | 20,100 | 18.513.810 |
| 23 feb 2024 | 20,500 | 21,250 | 20,500 | 20,900 | 20,900 | 24.604.220 |
| 22 feb 2024 | 19,820 | 20,550 | 19,620 | 20,500 | 20,500 | 22.912.882 |
| 21 feb 2024 | 19,000 | 20,550 | 18,820 | 19,880 | 19,880 | 29.608.330 |
| 20 feb 2024 | 19,420 | 19,580 | 18,760 | 19,200 | 19,200 | 18.651.529 |
| 19 feb 2024 | 21,000 | 21,000 | 19,220 | 19,420 | 19,420 | 41.563.333 |
| 16 feb 2024 | 20,400 | 21,450 | 20,400 | 21,250 | 21,250 | 25.490.232 |
| 15 feb 2024 | 19,180 | 20,400 | 19,060 | 20,250 | 20,250 | 31.107.274 |
| 14 feb 2024 | 18,640 | 19,360 | 18,400 | 19,180 | 19,180 | 18.194.953 |
| 09 feb 2024 | 18,560 | 18,780 | 18,400 | 18,640 | 18,640 | 10.727.446 |
| 08 feb 2024 | 18,700 | 18,860 | 18,340 | 18,580 | 18,580 | 20.190.211 |
| 07 feb 2024 | 19,240 | 19,580 | 18,420 | 18,700 | 18,700 | 30.062.627 |
| 06 feb 2024 | 18,100 | 19,220 | 17,920 | 19,000 | 19,000 | 26.961.817 |
| 05 feb 2024 | 17,400 | 18,420 | 17,400 | 18,020 | 18,020 | 23.648.421 |
| 02 feb 2024 | 17,820 | 18,560 | 17,440 | 17,720 | 17,720 | 34.214.312 |
| 01 feb 2024 | 16,600 | 17,760 | 15,980 | 17,620 | 17,620 | 38.975.504 |
| 31 ene 2024 | 17,080 | 17,100 | 16,440 | 16,600 | 16,600 | 23.717.331 |
| 30 ene 2024 | 17,720 | 17,720 | 16,880 | 17,120 | 17,120 | 27.588.764 |
| 29 ene 2024 | 17,480 | 18,000 | 17,240 | 17,720 | 17,720 | 28.657.772 |
| 26 ene 2024 | 17,060 | 17,820 | 16,980 | 17,120 | 17,120 | 28.959.222 |
| 25 ene 2024 | 17,020 | 17,440 | 16,340 | 17,300 | 17,300 | 31.611.881 |
| 24 ene 2024 | 15,940 | 16,760 | 15,580 | 16,640 | 16,640 | 31.914.404 |
| 23 ene 2024 | 15,180 | 15,980 | 15,040 | 15,560 | 15,560 | 32.377.958 |
| 22 ene 2024 | 16,060 | 16,140 | 14,940 | 15,120 | 15,120 | 32.146.129 |
| 19 ene 2024 | 16,180 | 16,400 | 15,720 | 16,180 | 16,180 | 33.633.037 |
| 18 ene 2024 | 16,360 | 16,580 | 16,000 | 16,100 | 16,100 | 25.075.527 |
| 17 ene 2024 | 17,340 | 17,340 | 16,060 | 16,320 | 16,320 | 32.456.705 |
| 16 ene 2024 | 17,700 | 17,800 | 17,140 | 17,400 | 17,400 | 17.502.643 |
| 15 ene 2024 | 17,980 | 18,040 | 17,240 | 17,840 | 17,840 | 25.026.034 |
| 12 ene 2024 | 17,680 | 18,460 | 17,440 | 18,000 | 18,000 | 21.959.739 |
| 11 ene 2024 | 17,900 | 18,000 | 17,300 | 17,800 | 17,800 | 18.320.072 |
| 10 ene 2024 | 17,420 | 17,840 | 17,160 | 17,740 | 17,740 | 21.736.666 |
| 09 ene 2024 | 18,000 | 18,280 | 17,580 | 17,580 | 17,580 | 22.840.845 |
| 08 ene 2024 | 18,700 | 19,000 | 17,680 | 18,000 | 18,000 | 24.534.248 |
| 05 ene 2024 | 19,100 | 19,200 | 18,620 | 18,840 | 18,840 | 16.379.717 |
| 04 ene 2024 | 19,020 | 19,240 | 18,600 | 19,180 | 19,180 | 20.899.816 |
| 03 ene 2024 | 19,400 | 19,520 | 18,940 | 19,060 | 19,060 | 28.394.949 |
| 02 ene 2024 | 21,000 | 21,200 | 19,420 | 19,680 | 19,680 | 30.471.042 |
| 29 dic 2023 | 20,950 | 21,100 | 20,600 | 20,900 | 20,900 | 18.015.860 |
| 28 dic 2023 | 19,680 | 21,100 | 19,680 | 20,900 | 20,900 | 38.789.096 |
| 27 dic 2023 | 20,050 | 20,100 | 19,360 | 19,680 | 19,680 | 19.264.749 |
| 22 dic 2023 | 20,000 | 20,700 | 19,660 | 19,800 | 19,800 | 46.928.455 |
| 21 dic 2023 | 19,040 | 19,960 | 18,800 | 19,840 | 19,840 | 30.308.002 |
| 20 dic 2023 | 19,100 | 19,860 | 19,040 | 19,260 | 19,260 | 30.084.312 |
| 19 dic 2023 | 18,640 | 19,020 | 18,320 | 18,880 | 18,880 | 24.308.043 |
| 18 dic 2023 | 18,700 | 18,860 | 18,320 | 18,640 | 18,640 | 25.550.062 |
| 15 dic 2023 | 19,220 | 19,460 | 18,700 | 19,000 | 19,000 | 61.742.137 |
| 14 dic 2023 | 19,200 | 19,500 | 18,560 | 19,100 | 19,100 | 38.286.745 |
| 13 dic 2023 | 19,020 | 19,180 | 18,220 | 18,780 | 18,780 | 36.375.172 |
| 12 dic 2023 | 18,880 | 19,400 | 18,600 | 19,100 | 19,100 | 70.297.524 |
| 11 dic 2023 | 18,980 | 19,560 | 17,880 | 18,300 | 18,300 | 120.710.219 |
| 08 dic 2023 | 22,100 | 22,300 | 21,250 | 21,350 | 21,350 | 11.023.533 |
| 07 dic 2023 | 22,100 | 22,400 | 21,500 | 22,100 | 22,100 | 16.442.472 |
| *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.