Mercados españoles abiertos en 5 hrs 58 min

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,400-0,040 (-1,64%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20242,4402,4502,3902,4002,40018.165.941
26 jun 20242,5202,5302,4102,4402,44028.480.000
25 jun 20242,6002,6202,4802,5202,52034.633.387
24 jun 20242,5902,6602,5802,6102,61016.565.000
21 jun 20242,6902,7302,5802,6002,60029.747.236
20 jun 20242,5202,7302,5102,6902,69037.329.341
19 jun 20242,5202,5402,5002,5102,5105.460.000
18 jun 20242,4802,5302,4102,5102,51011.733.000
17 jun 20242,5002,5002,4302,4502,45023.225.000
14 jun 20242,5602,6102,5002,5202,52013.895.090
13 jun 20242,5002,5802,5002,5402,54013.628.546
12 jun 20242,6002,6202,4602,4802,48019.136.000
11 jun 20242,6602,7502,5902,6202,62028.328.370
07 jun 20242,7002,7202,6602,6902,69017.332.000
06 jun 20242,6302,7302,6302,6802,68028.845.000
05 jun 20242,7102,7202,5702,5902,59031.085.000
04 jun 20242,7702,8002,6902,7102,71027.178.000
03 jun 20242,7702,8402,7302,7702,77030.423.016
31 may 20242,8102,8602,7102,7502,75042.131.575
30 may 20242,8802,8802,7502,7902,79026.797.341
29 may 20242,8802,9002,8402,8602,86027.971.295
28 may 20242,8002,9002,7802,8802,88018.298.220
27 may 20242,7502,8902,7502,7902,79012.238.000
24 may 20242,7402,7702,7102,7402,74010.565.720
23 may 20242,8602,8602,7402,7602,76012.779.116
22 may 20242,8302,8902,8102,8802,88018.023.017
21 may 20242,8702,9102,8202,8302,83017.263.925
20 may 20242,8602,9202,8402,9102,91020.761.000
17 may 20242,8102,8502,7602,8102,81025.743.000
16 may 20242,8802,8902,7302,7902,79048.484.369
14 may 20242,9002,9502,8002,9202,92040.239.000
13 may 20242,9003,0102,9002,9502,95035.791.376
10 may 20242,9803,0102,8802,9602,96037.306.560
09 may 20242,8003,0002,7902,9702,97048.436.111
08 may 20242,8102,8902,8002,8202,82034.164.730
07 may 20242,7502,7902,7202,7702,77014.191.000
06 may 20242,7302,7902,7102,7702,77014.826.006
03 may 20242,7302,7602,6802,7302,7308.003.000
02 may 20242,7202,7502,6702,7102,7109.627.000
30 abr 20242,6802,7702,6802,7202,72014.990.466
29 abr 20242,7302,7802,6702,7002,70017.387.033
26 abr 20242,6702,7302,6202,7002,70023.394.000
25 abr 20242,6502,7902,6502,6702,67031.920.570
25 abr 20240.041 Dividendo
24 abr 20242,7202,7402,6502,7002,65928.359.000
23 abr 20242,7302,7602,6802,7102,66928.020.000
22 abr 20242,6302,8002,6202,7202,67948.011.678
19 abr 20242,4102,6702,4002,6102,57082.682.578
18 abr 20242,3602,4902,3602,4202,38320.263.295
17 abr 20242,3502,3702,3202,3502,31414.506.100
16 abr 20242,4302,4502,3502,3602,32421.313.000
15 abr 20242,3902,4902,3902,4302,39333.684.000
12 abr 20242,3202,4302,3202,4102,37326.460.813
11 abr 20242,3102,3302,2802,3102,27522.854.578
10 abr 20242,3002,3502,2802,3202,28518.158.055
09 abr 20242,3402,3902,2802,2902,2556.489.000
08 abr 20242,3602,3702,3002,3302,29514.063.000
05 abr 20242,3202,3702,3202,3602,32423.452.173
03 abr 20242,3002,3202,2802,3002,26512.250.116
02 abr 20242,2802,3402,2802,3002,26514.862.402
28 mar 20242,2902,3102,2502,2602,22616.014.055
27 mar 20242,2802,3602,2702,2902,25517.907.590
26 mar 20242,3602,4002,2702,2802,24516.046.500
25 mar 20242,3502,3802,3502,3802,3447.428.470
22 mar 20242,5102,5302,4002,4002,36423.203.500
21 mar 20242,5002,5602,4502,5302,49235.983.000
20 mar 20242,4902,5402,4502,5002,46232.798.761
19 mar 20242,4502,5402,4402,4902,45251.564.623
18 mar 20242,3602,5402,3602,4602,42382.450.166
15 mar 20242,3102,3502,1602,3502,314415.146.946
14 mar 20242,4802,5002,3002,3402,30470.311.000
13 mar 20242,4402,5202,4002,4802,44261.345.000
12 mar 20242,4102,4602,3802,4402,40357.319.000
11 mar 20242,4202,5102,4102,4102,37342.671.448
08 mar 20242,4102,4602,3602,4102,37353.571.079
07 mar 20242,4602,4702,4102,4302,39320.966.817
06 mar 20242,4302,5402,4302,4602,42332.101.208
05 mar 20242,4102,4602,3402,4302,39327.147.343
04 mar 20242,3902,4402,3302,4102,37318.534.120
01 mar 20242,2102,4202,1602,3802,34469.905.097
29 feb 20242,1402,3102,1402,2902,25543.967.904
28 feb 20242,2102,2202,1202,1402,10827.760.606
27 feb 20242,2702,2702,2002,2002,16720.690.319
26 feb 20242,3002,3202,2702,2802,24520.923.000
23 feb 20242,3202,3402,2702,2802,24539.943.420
22 feb 20242,2702,3102,2502,3002,26514.539.202
21 feb 20242,2402,2702,2302,2502,21626.894.055
20 feb 20242,1802,2702,1402,2502,21637.921.512
19 feb 20242,1702,1902,1502,1602,12716.122.000
16 feb 20242,1202,1802,1202,1602,12731.587.000
15 feb 20242,1402,2002,1102,1102,07815.529.945
14 feb 20242,1002,1402,0902,1302,09833.547.000
09 feb 20242,0902,0902,0902,0902,058-
08 feb 20242,2302,2802,1702,2002,16715.962.000
07 feb 20242,2502,2702,2202,2302,19621.305.384
06 feb 20242,1602,2502,1602,2202,18618.275.149
05 feb 20242,2002,2002,1202,1602,12716.525.063
02 feb 20242,2502,2702,1602,2002,16714.021.000
01 feb 20242,2002,3102,1802,2402,20617.880.000
31 ene 20242,2902,2902,1602,1702,13720.451.169
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...