Mercados españoles abiertos en 1 hr 45 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.199,53 +125,55 (+0,33%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.284,93 +1.174,41 (+2,06%)
Weichai Power Co., Ltd. (2338.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 01:00PM HKT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,700 | 17,200 | 16,640 | 16,840 | 16,840 | 4.650.986 |
| 09 may 2024 | 16,100 | 16,880 | 16,000 | 16,640 | 16,640 | 11.032.433 |
| 08 may 2024 | 17,000 | 17,000 | 16,120 | 16,200 | 16,200 | 8.885.732 |
| 07 may 2024 | 16,380 | 16,740 | 16,240 | 16,400 | 16,400 | 7.225.108 |
| 06 may 2024 | 16,500 | 16,620 | 15,920 | 16,380 | 16,380 | 10.281.831 |
| 03 may 2024 | 16,140 | 16,660 | 16,140 | 16,420 | 16,420 | 6.567.491 |
| 02 may 2024 | 15,640 | 16,240 | 15,460 | 16,140 | 16,140 | 7.420.730 |
| 30 abr 2024 | 16,440 | 16,560 | 16,000 | 16,100 | 16,100 | 15.408.689 |
| 29 abr 2024 | 16,480 | 16,520 | 16,120 | 16,500 | 16,500 | 12.838.949 |
| 26 abr 2024 | 16,480 | 16,540 | 16,220 | 16,400 | 16,400 | 7.450.046 |
| 25 abr 2024 | 16,500 | 16,540 | 16,180 | 16,400 | 16,400 | 9.405.651 |
| 24 abr 2024 | 16,260 | 16,680 | 16,260 | 16,540 | 16,540 | 8.095.531 |
| 23 abr 2024 | 16,780 | 16,900 | 16,120 | 16,260 | 16,260 | 12.917.625 |
| 22 abr 2024 | 17,140 | 17,500 | 16,680 | 16,740 | 16,740 | 7.848.912 |
| 19 abr 2024 | 17,200 | 17,260 | 16,880 | 17,140 | 17,140 | 4.911.967 |
| 18 abr 2024 | 16,980 | 17,460 | 16,980 | 17,200 | 17,200 | 16.131.408 |
| 17 abr 2024 | 16,540 | 17,000 | 16,540 | 16,980 | 16,980 | 7.606.665 |
| 16 abr 2024 | 16,720 | 17,140 | 16,700 | 16,700 | 16,700 | 8.085.803 |
| 15 abr 2024 | 16,460 | 17,080 | 16,460 | 16,860 | 16,860 | 13.008.960 |
| 12 abr 2024 | 16,900 | 17,040 | 16,680 | 16,760 | 16,760 | 17.482.584 |
| 11 abr 2024 | 16,580 | 17,180 | 16,400 | 16,900 | 16,900 | 19.201.086 |
| 10 abr 2024 | 16,360 | 16,800 | 16,360 | 16,720 | 16,720 | 12.817.769 |
| 09 abr 2024 | 16,400 | 16,500 | 16,000 | 16,240 | 16,240 | 7.391.498 |
| 08 abr 2024 | 15,960 | 16,680 | 15,960 | 16,400 | 16,400 | 8.227.360 |
| 05 abr 2024 | 16,180 | 16,400 | 15,900 | 16,020 | 16,020 | 3.406.718 |
| 03 abr 2024 | 16,560 | 16,560 | 16,160 | 16,300 | 16,300 | 11.213.995 |
| 02 abr 2024 | 15,360 | 16,300 | 15,360 | 16,240 | 16,240 | 22.002.687 |
| 28 mar 2024 | 14,620 | 15,200 | 14,620 | 14,920 | 14,920 | 11.888.403 |
| 27 mar 2024 | 15,100 | 15,320 | 14,480 | 14,680 | 14,680 | 9.747.159 |
| 26 mar 2024 | 15,100 | 15,380 | 15,000 | 15,220 | 15,220 | 10.126.431 |
| 25 mar 2024 | 15,020 | 15,400 | 14,820 | 15,280 | 15,280 | 7.349.309 |
| 22 mar 2024 | 15,100 | 15,100 | 14,740 | 14,840 | 14,840 | 3.847.729 |
| 21 mar 2024 | 14,960 | 15,280 | 14,900 | 15,160 | 15,160 | 7.324.949 |
| 20 mar 2024 | 15,300 | 15,500 | 14,780 | 14,860 | 14,860 | 11.426.998 |
| 19 mar 2024 | 15,600 | 15,600 | 15,040 | 15,300 | 15,300 | 12.647.585 |
| 18 mar 2024 | 15,380 | 15,760 | 15,200 | 15,640 | 15,640 | 6.656.019 |
| 15 mar 2024 | 15,600 | 15,600 | 15,160 | 15,520 | 15,520 | 15.664.960 |
| 14 mar 2024 | 14,920 | 15,820 | 14,920 | 15,720 | 15,720 | 26.491.593 |
| 13 mar 2024 | 14,700 | 15,100 | 14,540 | 14,920 | 14,920 | 13.008.842 |
| 12 mar 2024 | 15,000 | 15,000 | 14,360 | 14,700 | 14,700 | 14.097.636 |
| 11 mar 2024 | 14,840 | 15,180 | 14,740 | 14,960 | 14,960 | 9.433.972 |
| 08 mar 2024 | 14,880 | 15,160 | 14,820 | 14,920 | 14,920 | 9.810.834 |
| 07 mar 2024 | 14,540 | 15,180 | 14,540 | 14,820 | 14,820 | 12.938.912 |
| 06 mar 2024 | 14,500 | 15,000 | 14,340 | 14,520 | 14,520 | 32.145.603 |
| 05 mar 2024 | 14,900 | 15,040 | 14,600 | 14,740 | 14,740 | 15.494.758 |
| 04 mar 2024 | 15,080 | 15,320 | 14,900 | 15,080 | 15,080 | 14.459.021 |
| 01 mar 2024 | 15,460 | 15,700 | 14,900 | 14,940 | 14,940 | 19.569.225 |
| 29 feb 2024 | 15,000 | 15,580 | 14,860 | 15,400 | 15,400 | 17.970.285 |
| 28 feb 2024 | 15,500 | 15,500 | 14,720 | 15,060 | 15,060 | 8.671.157 |
| 27 feb 2024 | 15,600 | 15,760 | 15,400 | 15,540 | 15,540 | 6.742.070 |
| 26 feb 2024 | 15,320 | 16,080 | 15,320 | 15,760 | 15,760 | 14.672.583 |
| 23 feb 2024 | 15,940 | 15,940 | 15,020 | 15,320 | 15,320 | 10.941.239 |
| 22 feb 2024 | 14,480 | 15,420 | 14,460 | 15,400 | 15,400 | 16.842.610 |
| 21 feb 2024 | 14,500 | 14,920 | 14,300 | 14,540 | 14,540 | 6.574.030 |
| 20 feb 2024 | 13,820 | 14,700 | 13,660 | 14,560 | 14,560 | 10.734.767 |
| 19 feb 2024 | 13,540 | 13,880 | 13,380 | 13,820 | 13,820 | 8.734.055 |
| 16 feb 2024 | 13,980 | 13,980 | 13,440 | 13,660 | 13,660 | 5.902.942 |
| 15 feb 2024 | 13,960 | 14,080 | 13,400 | 13,980 | 13,980 | 4.003.389 |
| 14 feb 2024 | 13,740 | 14,100 | 13,700 | 13,940 | 13,940 | 2.656.850 |
| 09 feb 2024 | 13,960 | 14,300 | 13,700 | 14,160 | 14,160 | 2.579.895 |
| 08 feb 2024 | 14,120 | 14,380 | 14,100 | 14,140 | 14,140 | 2.983.258 |
| 07 feb 2024 | 14,200 | 14,400 | 13,980 | 14,120 | 14,120 | 4.413.782 |
| 06 feb 2024 | 13,840 | 14,240 | 13,780 | 14,240 | 14,240 | 4.103.848 |
| 05 feb 2024 | 13,960 | 14,100 | 13,580 | 13,840 | 13,840 | 4.296.002 |
| 02 feb 2024 | 14,080 | 14,420 | 13,860 | 14,060 | 14,060 | 9.957.449 |
| 01 feb 2024 | 13,800 | 14,440 | 13,640 | 13,960 | 13,960 | 8.052.934 |
| 31 ene 2024 | 13,720 | 13,920 | 13,480 | 13,800 | 13,800 | 17.539.040 |
| 30 ene 2024 | 13,820 | 13,960 | 13,560 | 13,720 | 13,720 | 6.060.120 |
| 29 ene 2024 | 13,720 | 14,040 | 13,640 | 13,820 | 13,820 | 8.831.205 |
| 26 ene 2024 | 13,960 | 13,980 | 13,500 | 13,620 | 13,620 | 7.378.916 |
| 25 ene 2024 | 13,120 | 14,180 | 13,120 | 14,100 | 14,100 | 11.454.840 |
| 24 ene 2024 | 12,720 | 13,280 | 12,600 | 13,280 | 13,280 | 27.204.380 |
| 23 ene 2024 | 12,560 | 12,680 | 12,200 | 12,520 | 12,520 | 7.893.738 |
| 22 ene 2024 | 12,800 | 12,920 | 12,280 | 12,480 | 12,480 | 10.003.685 |
| 19 ene 2024 | 12,940 | 13,340 | 12,620 | 12,800 | 12,800 | 15.693.198 |
| 18 ene 2024 | 13,400 | 13,520 | 13,160 | 13,220 | 13,220 | 19.742.177 |
| 17 ene 2024 | 14,240 | 14,360 | 13,580 | 13,700 | 13,700 | 13.154.387 |
| 16 ene 2024 | 14,260 | 14,820 | 14,080 | 14,360 | 14,360 | 11.675.903 |
| 15 ene 2024 | 14,080 | 14,360 | 13,820 | 14,280 | 14,280 | 11.442.122 |
| 12 ene 2024 | 13,860 | 14,020 | 13,520 | 13,940 | 13,940 | 7.937.040 |
| 11 ene 2024 | 13,380 | 13,740 | 13,260 | 13,580 | 13,580 | 4.937.121 |
| 10 ene 2024 | 13,260 | 13,440 | 13,180 | 13,240 | 13,240 | 4.358.000 |
| 09 ene 2024 | 13,260 | 13,540 | 13,240 | 13,320 | 13,320 | 5.451.400 |
| 08 ene 2024 | 13,660 | 13,900 | 13,160 | 13,260 | 13,260 | 4.840.767 |
| 05 ene 2024 | 13,440 | 13,780 | 13,340 | 13,620 | 13,620 | 9.172.443 |
| 04 ene 2024 | 13,160 | 13,460 | 13,000 | 13,400 | 13,400 | 7.430.908 |
| 03 ene 2024 | 13,120 | 13,320 | 12,920 | 13,100 | 13,100 | 4.826.884 |
| 02 ene 2024 | 13,040 | 13,400 | 12,900 | 13,200 | 13,200 | 3.523.415 |
| 29 dic 2023 | 12,960 | 13,060 | 12,740 | 13,040 | 13,040 | 4.361.755 |
| 28 dic 2023 | 12,780 | 13,000 | 12,660 | 12,900 | 12,900 | 7.769.295 |
| 27 dic 2023 | 12,740 | 12,940 | 12,700 | 12,780 | 12,780 | 9.264.455 |
| 22 dic 2023 | 12,680 | 12,920 | 12,620 | 12,700 | 12,700 | 6.589.564 |
| 21 dic 2023 | 12,680 | 12,880 | 12,680 | 12,800 | 12,800 | 8.876.390 |
| 20 dic 2023 | 12,900 | 13,200 | 12,780 | 12,840 | 12,840 | 8.359.462 |
| 19 dic 2023 | 13,040 | 13,040 | 12,720 | 12,980 | 12,980 | 6.574.804 |
| 18 dic 2023 | 13,120 | 13,260 | 12,820 | 13,040 | 13,040 | 9.305.091 |
| 15 dic 2023 | 13,300 | 13,400 | 13,080 | 13,160 | 13,160 | 10.251.665 |
| 14 dic 2023 | 13,760 | 13,780 | 13,040 | 13,220 | 13,220 | 7.971.965 |
| 13 dic 2023 | 13,700 | 13,720 | 13,460 | 13,680 | 13,680 | 5.924.556 |
| 12 dic 2023 | 13,500 | 13,780 | 13,440 | 13,760 | 13,760 | 7.116.302 |
| *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.