Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.291,70 -11,21 (-0,02%)
Sunny Optical Technology (Group) Company Limited (2382.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 46,000 | 46,200 | 42,950 | 42,950 | 42,950 | 18.676.343 |
| 30 may 2024 | 42,400 | 45,500 | 42,100 | 45,250 | 45,250 | 19.032.761 |
| 30 may 2024 | 0.219 Dividendo | |||||
| 29 may 2024 | 41,300 | 43,200 | 41,100 | 42,850 | 42,631 | 9.723.503 |
| 28 may 2024 | 41,850 | 43,100 | 41,250 | 41,900 | 41,686 | 7.514.147 |
| 27 may 2024 | 42,250 | 42,500 | 40,450 | 41,800 | 41,586 | 8.378.821 |
| 24 may 2024 | 43,100 | 43,700 | 41,850 | 42,250 | 42,034 | 9.884.766 |
| 23 may 2024 | 44,250 | 45,100 | 43,350 | 43,500 | 43,278 | 11.384.238 |
| 22 may 2024 | 44,450 | 45,800 | 43,400 | 44,650 | 44,422 | 13.917.381 |
| 21 may 2024 | 44,150 | 45,500 | 43,700 | 43,700 | 43,477 | 11.080.371 |
| 20 may 2024 | 44,450 | 45,000 | 43,300 | 44,100 | 43,875 | 10.958.054 |
| 17 may 2024 | 43,600 | 45,050 | 43,450 | 43,950 | 43,725 | 13.082.089 |
| 16 may 2024 | 43,800 | 44,000 | 42,550 | 43,250 | 43,029 | 11.612.928 |
| 14 may 2024 | 42,200 | 44,600 | 42,200 | 42,800 | 42,581 | 12.321.169 |
| 13 may 2024 | 41,500 | 42,800 | 40,850 | 41,950 | 41,736 | 9.638.880 |
| 10 may 2024 | 43,500 | 43,900 | 41,500 | 42,150 | 41,935 | 14.431.789 |
| 09 may 2024 | 40,800 | 43,400 | 40,400 | 42,900 | 42,681 | 17.256.423 |
| 08 may 2024 | 42,000 | 42,100 | 40,250 | 40,650 | 40,442 | 10.238.409 |
| 07 may 2024 | 41,050 | 43,150 | 40,250 | 41,600 | 41,387 | 11.854.694 |
| 06 may 2024 | 41,350 | 41,650 | 39,950 | 41,050 | 40,840 | 9.084.542 |
| 03 may 2024 | 42,000 | 42,500 | 40,600 | 41,400 | 41,188 | 10.009.987 |
| 02 may 2024 | 38,100 | 41,150 | 37,150 | 39,950 | 39,746 | 9.565.559 |
| 30 abr 2024 | 39,000 | 39,800 | 38,100 | 38,400 | 38,204 | 11.102.004 |
| 29 abr 2024 | 38,500 | 39,650 | 38,100 | 39,000 | 38,801 | 19.253.513 |
| 26 abr 2024 | 35,650 | 38,250 | 35,500 | 38,150 | 37,955 | 27.804.972 |
| 25 abr 2024 | 34,500 | 37,300 | 34,450 | 35,500 | 35,319 | 29.477.049 |
| 24 abr 2024 | 35,850 | 35,900 | 33,300 | 34,450 | 34,274 | 30.315.584 |
| 23 abr 2024 | 37,300 | 37,500 | 35,600 | 35,750 | 35,567 | 11.457.130 |
| 22 abr 2024 | 36,700 | 37,400 | 35,800 | 36,650 | 36,463 | 7.403.978 |
| 19 abr 2024 | 37,150 | 37,150 | 35,150 | 35,650 | 35,468 | 13.091.660 |
| 18 abr 2024 | 37,450 | 38,850 | 36,250 | 37,500 | 37,308 | 10.340.503 |
| 17 abr 2024 | 37,200 | 38,400 | 36,800 | 37,450 | 37,259 | 11.508.055 |
| 16 abr 2024 | 38,500 | 38,900 | 36,550 | 37,100 | 36,910 | 13.299.192 |
| 15 abr 2024 | 40,200 | 40,550 | 39,400 | 39,650 | 39,447 | 7.140.918 |
| 12 abr 2024 | 41,450 | 41,900 | 40,550 | 41,100 | 40,890 | 7.932.801 |
| 11 abr 2024 | 39,600 | 42,200 | 39,250 | 41,450 | 41,238 | 9.868.657 |
| 10 abr 2024 | 40,550 | 41,500 | 40,350 | 40,600 | 40,392 | 11.429.997 |
| 09 abr 2024 | 38,950 | 39,650 | 38,850 | 39,400 | 39,199 | 4.389.158 |
| 08 abr 2024 | 38,000 | 39,200 | 37,100 | 38,550 | 38,353 | 9.893.469 |
| 05 abr 2024 | 39,300 | 39,300 | 37,250 | 38,150 | 37,955 | 7.954.090 |
| 03 abr 2024 | 39,650 | 40,300 | 39,250 | 39,350 | 39,149 | 7.647.466 |
| 02 abr 2024 | 40,800 | 42,400 | 40,000 | 40,300 | 40,094 | 12.789.642 |
| 28 mar 2024 | 39,250 | 41,150 | 39,250 | 39,950 | 39,746 | 12.980.701 |
| 27 mar 2024 | 41,200 | 41,450 | 38,850 | 39,550 | 39,348 | 18.262.415 |
| 26 mar 2024 | 43,000 | 43,200 | 41,050 | 41,550 | 41,338 | 21.041.655 |
| 25 mar 2024 | 43,750 | 44,000 | 42,300 | 43,000 | 42,780 | 12.722.322 |
| 22 mar 2024 | 46,250 | 46,500 | 41,350 | 43,700 | 43,477 | 30.739.844 |
| 21 mar 2024 | 55,000 | 57,150 | 45,600 | 46,850 | 46,611 | 33.781.792 |
| 20 mar 2024 | 53,850 | 54,650 | 52,850 | 53,950 | 53,674 | 3.664.890 |
| 19 mar 2024 | 54,250 | 54,850 | 53,150 | 53,850 | 53,575 | 4.522.070 |
| 18 mar 2024 | 52,600 | 55,400 | 51,800 | 54,800 | 54,520 | 6.891.543 |
| 15 mar 2024 | 52,100 | 53,000 | 51,500 | 52,900 | 52,630 | 5.622.631 |
| 14 mar 2024 | 55,000 | 55,550 | 52,150 | 52,950 | 52,679 | 4.625.735 |
| 13 mar 2024 | 53,600 | 55,450 | 53,600 | 54,550 | 54,271 | 5.196.246 |
| 12 mar 2024 | 52,400 | 54,950 | 52,150 | 54,700 | 54,420 | 14.400.075 |
| 11 mar 2024 | 50,350 | 51,700 | 50,000 | 51,250 | 50,988 | 5.858.490 |
| 08 mar 2024 | 45,100 | 50,700 | 45,100 | 49,850 | 49,595 | 8.031.560 |
| 07 mar 2024 | 49,750 | 50,500 | 47,150 | 48,250 | 48,003 | 6.603.123 |
| 06 mar 2024 | 49,000 | 50,850 | 48,350 | 49,800 | 49,545 | 4.887.638 |
| 05 mar 2024 | 50,000 | 50,700 | 48,300 | 49,350 | 49,098 | 7.185.245 |
| 04 mar 2024 | 51,550 | 52,900 | 51,050 | 51,900 | 51,635 | 5.886.502 |
| 01 mar 2024 | 50,400 | 51,350 | 49,300 | 50,900 | 50,640 | 7.013.864 |
| 29 feb 2024 | 51,200 | 52,300 | 50,650 | 50,800 | 50,540 | 8.962.592 |
| 28 feb 2024 | 53,500 | 53,750 | 51,100 | 51,200 | 50,938 | 4.250.821 |
| 27 feb 2024 | 50,900 | 53,250 | 50,350 | 53,100 | 52,829 | 5.038.294 |
| 26 feb 2024 | 50,800 | 52,900 | 50,550 | 52,050 | 51,784 | 6.752.958 |
| 23 feb 2024 | 50,900 | 51,700 | 49,850 | 51,150 | 50,889 | 6.475.100 |
| 22 feb 2024 | 50,050 | 51,200 | 49,300 | 50,900 | 50,640 | 5.857.336 |
| 21 feb 2024 | 48,500 | 51,450 | 46,750 | 50,050 | 49,794 | 9.395.793 |
| 20 feb 2024 | 49,250 | 50,200 | 47,050 | 48,250 | 48,003 | 7.853.033 |
| 19 feb 2024 | 50,000 | 50,150 | 48,450 | 49,550 | 49,297 | 5.009.909 |
| 16 feb 2024 | 49,800 | 51,300 | 48,350 | 50,550 | 50,292 | 3.849.593 |
| 15 feb 2024 | 49,100 | 50,350 | 47,550 | 49,900 | 49,645 | 2.794.342 |
| 14 feb 2024 | 46,200 | 49,650 | 45,850 | 49,250 | 48,998 | 3.995.744 |
| 09 feb 2024 | 47,950 | 47,950 | 47,950 | 47,950 | 47,705 | - |
| 08 feb 2024 | 49,500 | 51,250 | 48,500 | 49,000 | 48,750 | 6.360.428 |
| 07 feb 2024 | 49,250 | 52,400 | 48,600 | 49,050 | 48,799 | 13.566.115 |
| 06 feb 2024 | 45,250 | 48,650 | 45,250 | 48,450 | 48,202 | 10.260.918 |
| 05 feb 2024 | 45,600 | 46,500 | 43,500 | 45,300 | 45,068 | 8.687.160 |
| 02 feb 2024 | 49,300 | 49,900 | 46,250 | 46,550 | 46,312 | 9.273.766 |
| 01 feb 2024 | 48,900 | 49,900 | 47,750 | 48,000 | 47,755 | 15.301.768 |
| 31 ene 2024 | 51,650 | 52,550 | 45,750 | 47,750 | 47,506 | 27.323.869 |
| 30 ene 2024 | 54,400 | 55,050 | 53,600 | 54,050 | 53,774 | 6.242.812 |
| 29 ene 2024 | 56,450 | 57,050 | 54,800 | 55,400 | 55,117 | 8.658.895 |
| 26 ene 2024 | 59,550 | 59,600 | 55,550 | 56,550 | 56,261 | 8.238.431 |
| 25 ene 2024 | 60,200 | 60,600 | 57,800 | 60,050 | 59,743 | 10.067.682 |
| 24 ene 2024 | 57,150 | 60,250 | 57,000 | 59,800 | 59,494 | 10.000.095 |
| 23 ene 2024 | 53,850 | 57,750 | 53,850 | 56,550 | 56,261 | 9.260.696 |
| 22 ene 2024 | 56,450 | 57,450 | 52,700 | 53,850 | 53,575 | 6.614.805 |
| 19 ene 2024 | 55,950 | 57,300 | 55,600 | 56,650 | 56,360 | 5.727.326 |
| 18 ene 2024 | 54,800 | 57,300 | 54,300 | 55,950 | 55,664 | 8.655.845 |
| 17 ene 2024 | 57,000 | 57,950 | 54,750 | 55,600 | 55,316 | 8.936.158 |
| 16 ene 2024 | 58,500 | 59,300 | 56,250 | 58,000 | 57,704 | 7.101.008 |
| 15 ene 2024 | 61,650 | 61,650 | 61,650 | 61,650 | 61,335 | - |
| 12 ene 2024 | 60,450 | 62,750 | 59,950 | 61,750 | 61,434 | 6.581.717 |
| 11 ene 2024 | 60,950 | 61,450 | 59,400 | 60,400 | 60,091 | 6.822.471 |
| 10 ene 2024 | 61,350 | 62,300 | 59,650 | 60,950 | 60,638 | 5.507.018 |
| 09 ene 2024 | 62,000 | 63,550 | 61,300 | 61,350 | 61,036 | 4.642.675 |
| 08 ene 2024 | 63,500 | 63,850 | 60,650 | 61,600 | 61,285 | 5.176.202 |
| 05 ene 2024 | 64,000 | 64,700 | 62,200 | 62,950 | 62,628 | 6.255.845 |
| *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.