Mercados españoles abiertos en 3 hrs 29 min

Li Ning Company Limited (2331.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
21,850-0,150 (-0,68%)
A partir del 11:16AM HKT. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202422,00022,25021,40021,85021,8505.572.500
27 may 202421,30022,30020,80022,00022,00019.587.828
24 may 202422,50022,50021,15021,30021,30030.912.998
23 may 202423,80023,85022,60022,70022,70022.352.881
22 may 202423,40024,60023,20024,05024,05042.136.787
21 may 202423,55023,65022,85023,10023,10027.772.438
20 may 202422,10024,00021,80023,60023,60047.832.777
17 may 202421,80022,50021,65022,00022,00021.796.747
16 may 202421,80021,90020,85021,70021,70021.456.743
14 may 202421,50022,10021,45021,60021,60016.581.576
13 may 202422,30022,30021,20021,50021,50021.413.804
10 may 202422,25022,70021,85022,30022,30021.595.563
09 may 202421,20022,00020,85021,95021,95016.432.056
08 may 202421,60021,70020,70020,90020,90015.327.019
07 may 202421,50022,00021,20021,30021,30013.768.082
06 may 202421,95021,95020,70021,35021,35034.053.968
03 may 202422,30022,70021,70021,95021,95016.650.645
02 may 202420,85021,80020,45021,65021,65017.134.555
30 abr 202421,15021,55020,60020,85020,85019.589.130
29 abr 202421,00021,95020,75020,90020,90036.016.994
26 abr 202419,90021,35019,90021,10021,10033.584.223
25 abr 202419,88020,60019,56019,90019,90025.450.337
24 abr 202418,90020,25018,88019,88019,88044.107.971
23 abr 202417,90018,60017,76018,50018,50033.853.452
22 abr 202417,02017,64017,02017,50017,50015.756.805
19 abr 202417,02017,12016,54016,74016,74024.404.766
18 abr 202417,24017,78017,00017,24017,24016.582.502
17 abr 202417,66017,88017,06017,24017,24013.489.775
16 abr 202417,60018,08017,30017,46017,46018.114.359
15 abr 202418,66018,66018,00018,12018,12030.555.904
12 abr 202419,76019,78018,90019,00019,00033.462.488
11 abr 202419,42020,10019,18019,88019,88013.454.197
10 abr 202420,40020,65019,98020,10020,10014.918.783
09 abr 202420,50020,90019,98020,10020,10013.527.840
08 abr 202420,75020,75020,00020,25020,25012.046.775
05 abr 202421,00021,10020,25020,75020,7508.498.582
03 abr 202421,45022,10020,80020,90020,90015.329.529
02 abr 202421,25021,90021,20021,45021,45022.263.464
28 mar 202419,92021,30019,90020,80020,80029.089.151
27 mar 202419,74020,35019,46019,92019,92021.036.378
26 mar 202420,10020,50019,70020,10020,10021.898.887
25 mar 202420,50020,90020,10020,20020,20011.954.778
22 mar 202421,10021,15020,00020,45020,45031.252.761
21 mar 202421,80022,15021,10021,25021,25030.522.032
20 mar 202420,00021,90019,44021,45021,45039.491.652
19 mar 202419,62020,40019,26020,30020,30025.050.199
18 mar 202420,40020,60019,64019,96019,96024.067.496
15 mar 202421,30021,30020,25020,70020,70028.460.964
14 mar 202421,15022,00021,15021,50021,50021.278.624
13 mar 202421,60021,95021,10021,35021,35043.518.944
12 mar 202420,50024,55020,25022,10022,100150.031.636
11 mar 202419,42020,45019,30020,45020,45034.793.263
08 mar 202418,82019,46018,80019,22019,22016.242.646
07 mar 202419,46019,60018,68018,72018,72012.525.289
06 mar 202418,72019,56018,60019,42019,42024.761.007
05 mar 202419,10019,44018,66018,72018,72022.849.930
04 mar 202420,40020,40018,98019,52019,52026.083.295
01 mar 202419,10020,40018,92020,05020,05029.923.032
29 feb 202419,44020,10019,36019,52019,52022.481.824
28 feb 202420,30020,50019,30019,44019,44022.513.520
27 feb 202420,35020,75019,66020,60020,60026.953.929
26 feb 202420,50020,85019,98020,10020,10018.513.810
23 feb 202420,50021,25020,50020,90020,90024.604.220
22 feb 202419,82020,55019,62020,50020,50022.912.882
21 feb 202419,00020,55018,82019,88019,88029.608.330
20 feb 202419,42019,58018,76019,20019,20018.651.529
19 feb 202421,00021,00019,22019,42019,42041.563.333
16 feb 202420,40021,45020,40021,25021,25025.490.232
15 feb 202419,18020,40019,06020,25020,25031.107.274
14 feb 202418,64019,36018,40019,18019,18018.194.953
09 feb 202418,56018,78018,40018,64018,64010.727.446
08 feb 202418,70018,86018,34018,58018,58020.190.211
07 feb 202419,24019,58018,42018,70018,70030.062.627
06 feb 202418,10019,22017,92019,00019,00026.961.817
05 feb 202417,40018,42017,40018,02018,02023.648.421
02 feb 202417,82018,56017,44017,72017,72034.214.312
01 feb 202416,60017,76015,98017,62017,62038.975.504
31 ene 202417,08017,10016,44016,60016,60023.717.331
30 ene 202417,72017,72016,88017,12017,12027.588.764
29 ene 202417,48018,00017,24017,72017,72028.657.772
26 ene 202417,06017,82016,98017,12017,12028.959.222
25 ene 202417,02017,44016,34017,30017,30031.611.881
24 ene 202415,94016,76015,58016,64016,64031.914.404
23 ene 202415,18015,98015,04015,56015,56032.377.958
22 ene 202416,06016,14014,94015,12015,12032.146.129
19 ene 202416,18016,40015,72016,18016,18033.633.037
18 ene 202416,36016,58016,00016,10016,10025.075.527
17 ene 202417,34017,34016,06016,32016,32032.456.705
16 ene 202417,70017,80017,14017,40017,40017.502.643
15 ene 202417,98018,04017,24017,84017,84025.026.034
12 ene 202417,68018,46017,44018,00018,00021.959.739
11 ene 202417,90018,00017,30017,80017,80018.320.072
10 ene 202417,42017,84017,16017,74017,74021.736.666
09 ene 202418,00018,28017,58017,58017,58022.840.845
08 ene 202418,70019,00017,68018,00018,00024.534.248
05 ene 202419,10019,20018,62018,84018,84016.379.717
04 ene 202419,02019,24018,60019,18019,18020.899.816
03 ene 202419,40019,52018,94019,06019,06028.394.949
02 ene 202421,00021,20019,42019,68019,68030.471.042
29 dic 202320,95021,10020,60020,90020,90018.015.860
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...