Mercados españoles cerrados en 5 hrs 19 min
IBEX 35
11.099,00 -6,50 (-0,06%) Euro Stoxx 50
5.075,61 -9,47 (-0,19%) Dólar/Euro
1,0786 +0,0014 (+0,13%) Petróleo Brent
82,84 +0,05 (+0,06%) Oro
2.345,60 -29,40 (-1,24%) Bitcoin EUR
58.238,04 +1.659,52 (+2,93%)
Beijing UBOX Online Tech Corp (2429.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:55PM HKT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 15,540 | 16,180 | 15,540 | 15,800 | 15,800 | 496.500 |
| 10 may 2024 | 16,000 | 16,000 | 15,060 | 15,540 | 15,540 | 192.000 |
| 09 may 2024 | 15,500 | 15,880 | 15,300 | 15,600 | 15,600 | 491.500 |
| 08 may 2024 | 16,000 | 16,000 | 15,440 | 15,500 | 15,500 | 469.500 |
| 07 may 2024 | 16,060 | 16,060 | 15,640 | 15,760 | 15,760 | 44.500 |
| 06 may 2024 | 15,880 | 16,640 | 15,740 | 16,300 | 16,300 | 65.000 |
| 03 may 2024 | 16,140 | 16,140 | 15,560 | 16,100 | 16,100 | 39.500 |
| 02 may 2024 | 16,000 | 16,300 | 15,860 | 16,140 | 16,140 | 28.000 |
| 30 abr 2024 | 16,900 | 16,900 | 15,600 | 15,800 | 15,800 | 149.500 |
| 29 abr 2024 | 18,580 | 18,600 | 16,640 | 16,680 | 16,680 | 180.500 |
| 26 abr 2024 | 17,600 | 17,660 | 16,340 | 17,300 | 17,300 | 273.000 |
| 25 abr 2024 | 17,800 | 18,840 | 17,200 | 17,220 | 17,220 | 279.000 |
| 24 abr 2024 | 17,980 | 18,000 | 17,240 | 17,600 | 17,600 | 24.500 |
| 23 abr 2024 | 17,640 | 18,000 | 17,300 | 18,000 | 18,000 | 110.500 |
| 22 abr 2024 | 18,000 | 18,220 | 17,200 | 17,660 | 17,660 | 81.500 |
| 19 abr 2024 | 18,660 | 18,660 | 17,500 | 17,900 | 17,900 | 69.000 |
| 18 abr 2024 | 18,100 | 18,700 | 17,940 | 18,240 | 18,240 | 196.500 |
| 17 abr 2024 | 18,360 | 19,000 | 18,060 | 18,060 | 18,060 | 159.000 |
| 16 abr 2024 | 18,800 | 19,300 | 18,380 | 18,380 | 18,380 | 103.000 |
| 15 abr 2024 | 18,000 | 19,000 | 18,000 | 19,000 | 19,000 | 258.000 |
| 12 abr 2024 | 18,000 | 19,260 | 18,000 | 18,320 | 18,320 | 278.500 |
| 11 abr 2024 | 18,000 | 18,500 | 17,980 | 18,240 | 18,240 | 287.000 |
| 10 abr 2024 | 18,260 | 18,300 | 17,700 | 18,300 | 18,300 | 233.500 |
| 09 abr 2024 | 18,500 | 18,780 | 17,800 | 18,260 | 18,260 | 266.500 |
| 08 abr 2024 | 19,540 | 19,540 | 18,020 | 18,540 | 18,540 | 259.500 |
| 05 abr 2024 | 19,600 | 19,600 | 18,600 | 18,760 | 18,760 | 236.500 |
| 03 abr 2024 | 19,240 | 19,660 | 18,220 | 19,600 | 19,600 | 278.000 |
| 02 abr 2024 | 19,760 | 19,900 | 18,900 | 19,240 | 19,240 | 291.000 |
| 28 mar 2024 | 20,000 | 20,500 | 19,360 | 19,760 | 19,760 | 222.000 |
| 27 mar 2024 | 18,000 | 20,450 | 16,720 | 20,000 | 20,000 | 838.000 |
| 26 mar 2024 | 18,500 | 18,500 | 18,000 | 18,000 | 18,000 | 519.500 |
| 25 mar 2024 | 19,860 | 19,860 | 17,680 | 18,800 | 18,800 | 337.500 |
| 22 mar 2024 | 20,450 | 20,450 | 18,520 | 18,680 | 18,680 | 649.000 |
| 21 mar 2024 | 18,800 | 19,880 | 18,260 | 19,860 | 19,860 | 376.000 |
| 20 mar 2024 | 17,780 | 18,800 | 17,780 | 18,800 | 18,800 | 486.000 |
| 19 mar 2024 | 17,020 | 18,340 | 17,000 | 17,540 | 17,540 | 200.000 |
| 18 mar 2024 | 15,840 | 17,780 | 15,800 | 17,000 | 17,000 | 720.500 |
| 15 mar 2024 | 14,820 | 16,320 | 14,600 | 16,020 | 16,020 | 322.000 |
| 14 mar 2024 | 14,620 | 15,380 | 14,000 | 15,000 | 15,000 | 414.500 |
| 13 mar 2024 | 14,620 | 15,260 | 14,500 | 14,600 | 14,600 | 206.500 |
| 12 mar 2024 | 14,940 | 15,400 | 14,500 | 15,300 | 15,300 | 491.500 |
| 11 mar 2024 | 15,800 | 15,840 | 14,800 | 14,900 | 14,900 | 451.500 |
| 08 mar 2024 | 15,660 | 16,940 | 15,340 | 15,660 | 15,660 | 177.000 |
| 07 mar 2024 | 16,200 | 19,500 | 15,120 | 15,660 | 15,660 | 774.000 |
| 06 mar 2024 | 16,240 | 16,940 | 16,240 | 16,300 | 16,300 | 204.500 |
| 05 mar 2024 | 16,800 | 18,000 | 15,800 | 16,220 | 16,220 | 450.500 |
| 04 mar 2024 | 19,500 | 19,500 | 16,060 | 16,620 | 16,620 | 1.545.000 |
| 01 mar 2024 | 19,580 | 19,880 | 17,820 | 19,420 | 19,420 | 310.500 |
| 29 feb 2024 | 20,150 | 20,150 | 19,480 | 19,680 | 19,680 | 225.500 |
| 28 feb 2024 | 20,100 | 20,500 | 19,440 | 20,150 | 20,150 | 188.000 |
| 27 feb 2024 | 21,200 | 21,700 | 19,480 | 20,100 | 20,100 | 205.500 |
| 26 feb 2024 | 19,580 | 21,200 | 19,540 | 21,200 | 21,200 | 254.500 |
| 23 feb 2024 | 18,680 | 20,000 | 18,460 | 19,740 | 19,740 | 229.500 |
| 22 feb 2024 | 18,600 | 18,940 | 18,440 | 18,840 | 18,840 | 217.000 |
| 21 feb 2024 | 18,880 | 19,000 | 18,400 | 18,640 | 18,640 | 217.500 |
| 20 feb 2024 | 18,200 | 19,140 | 18,020 | 18,880 | 18,880 | 353.500 |
| 19 feb 2024 | 19,160 | 19,160 | 18,280 | 18,500 | 18,500 | 201.000 |
| 16 feb 2024 | 18,480 | 19,600 | 18,400 | 19,160 | 19,160 | 218.000 |
| 15 feb 2024 | 19,000 | 19,400 | 17,800 | 18,000 | 18,000 | 210.000 |
| 14 feb 2024 | 18,640 | 19,600 | 18,580 | 19,000 | 19,000 | 206.500 |
| 09 feb 2024 | 18,500 | 18,500 | 18,500 | 18,500 | 18,500 | - |
| 08 feb 2024 | 17,300 | 18,060 | 17,040 | 18,060 | 18,060 | 226.500 |
| 07 feb 2024 | 20,000 | 20,000 | 18,200 | 18,600 | 18,600 | 67.000 |
| 06 feb 2024 | 18,760 | 20,100 | 18,760 | 19,400 | 19,400 | 273.500 |
| 05 feb 2024 | 20,100 | 21,150 | 16,480 | 18,540 | 18,540 | 488.000 |
| 02 feb 2024 | 21,850 | 22,400 | 18,660 | 20,550 | 20,550 | 509.500 |
| 01 feb 2024 | 21,000 | 22,750 | 20,750 | 22,100 | 22,100 | 350.000 |
| 31 ene 2024 | 21,200 | 21,400 | 20,150 | 21,200 | 21,200 | 305.500 |
| 30 ene 2024 | 20,900 | 22,050 | 20,300 | 20,550 | 20,550 | 725.000 |
| 29 ene 2024 | 21,650 | 22,800 | 20,800 | 20,800 | 20,800 | 879.000 |
| 26 ene 2024 | 18,940 | 21,450 | 18,780 | 21,250 | 21,250 | 691.440 |
| 25 ene 2024 | 17,220 | 18,980 | 17,100 | 18,940 | 18,940 | 588.000 |
| 24 ene 2024 | 16,420 | 17,240 | 16,260 | 17,240 | 17,240 | 258.500 |
| 23 ene 2024 | 16,500 | 17,180 | 15,860 | 16,740 | 16,740 | 287.000 |
| 22 ene 2024 | 16,320 | 16,720 | 16,020 | 16,440 | 16,440 | 509.500 |
| 19 ene 2024 | 15,700 | 16,280 | 15,620 | 16,100 | 16,100 | 206.000 |
| 18 ene 2024 | 15,520 | 16,020 | 15,300 | 15,500 | 15,500 | 181.500 |
| 17 ene 2024 | 16,200 | 16,200 | 15,700 | 15,820 | 15,820 | 222.000 |
| 16 ene 2024 | 15,940 | 16,300 | 15,600 | 16,200 | 16,200 | 266.000 |
| 15 ene 2024 | 15,880 | 15,880 | 15,880 | 15,880 | 15,880 | - |
| 12 ene 2024 | 16,000 | 16,140 | 15,480 | 15,880 | 15,880 | 266.500 |
| 11 ene 2024 | 16,580 | 16,740 | 15,780 | 16,000 | 16,000 | 279.500 |
| 10 ene 2024 | 16,780 | 17,000 | 16,000 | 16,440 | 16,440 | 135.000 |
| 09 ene 2024 | 16,800 | 17,480 | 16,520 | 16,800 | 16,800 | 310.000 |
| 08 ene 2024 | 16,500 | 17,500 | 16,000 | 16,800 | 16,800 | 374.000 |
| 05 ene 2024 | 16,380 | 16,840 | 15,900 | 16,500 | 16,500 | 502.500 |
| 04 ene 2024 | 15,960 | 16,500 | 15,400 | 16,400 | 16,400 | 439.500 |
| 03 ene 2024 | 15,180 | 15,980 | 15,120 | 15,740 | 15,740 | 270.500 |
| 02 ene 2024 | 15,600 | 15,600 | 14,600 | 15,280 | 15,280 | 185.500 |
| 29 dic 2023 | 15,960 | 16,100 | 15,300 | 15,460 | 15,460 | 341.000 |
| 28 dic 2023 | 15,260 | 15,980 | 15,100 | 15,960 | 15,960 | 315.500 |
| 27 dic 2023 | 15,500 | 15,500 | 14,900 | 15,260 | 15,260 | 181.000 |
| 22 dic 2023 | 15,580 | 15,620 | 14,780 | 15,200 | 15,200 | 125.500 |
| 21 dic 2023 | 15,500 | 15,920 | 15,460 | 15,820 | 15,820 | 211.000 |
| 20 dic 2023 | 15,360 | 16,500 | 15,360 | 15,980 | 15,980 | 599.500 |
| 19 dic 2023 | 14,800 | 15,660 | 14,800 | 15,220 | 15,220 | 749.500 |
| 18 dic 2023 | 14,600 | 15,200 | 13,800 | 14,740 | 14,740 | 390.500 |
| 15 dic 2023 | 15,780 | 15,780 | 14,940 | 15,060 | 15,060 | 334.000 |
| 14 dic 2023 | 16,160 | 16,300 | 15,480 | 15,800 | 15,800 | 323.000 |
| 13 dic 2023 | 16,000 | 16,620 | 15,820 | 16,040 | 16,040 | 323.500 |
| *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.