Mercados españoles cerrados
S&P 500
5.477,90 +8,60 (+0,16%) Nasdaq
17.805,16 +87,50 (+0,49%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
84,98 -0,03 (-0,04%) Bitcoin EUR
57.041,80 -975,43 (-1,68%)
Mobvoi Inc (2438.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2,200 | 2,300 | 2,150 | 2,240 | 2,240 | 1.234.000 |
| 25 jun 2024 | 2,230 | 2,300 | 2,200 | 2,210 | 2,210 | 1.024.000 |
| 24 jun 2024 | 2,510 | 2,510 | 2,150 | 2,300 | 2,300 | 2.404.575 |
| 21 jun 2024 | 2,600 | 2,650 | 2,460 | 2,500 | 2,500 | 6.653.020 |
| 20 jun 2024 | 2,750 | 2,820 | 2,530 | 2,580 | 2,580 | 3.121.000 |
| 19 jun 2024 | 2,490 | 2,730 | 2,380 | 2,720 | 2,720 | 6.530.000 |
| 18 jun 2024 | 2,180 | 2,380 | 2,100 | 2,340 | 2,340 | 2.528.000 |
| 17 jun 2024 | 2,200 | 2,210 | 2,070 | 2,140 | 2,140 | 1.157.315 |
| 14 jun 2024 | 2,250 | 2,320 | 2,190 | 2,200 | 2,200 | 1.008.000 |
| 13 jun 2024 | 2,160 | 2,290 | 2,020 | 2,270 | 2,270 | 3.199.397 |
| 12 jun 2024 | 2,380 | 2,410 | 2,180 | 2,180 | 2,180 | 1.883.000 |
| 11 jun 2024 | 2,520 | 2,600 | 2,330 | 2,380 | 2,380 | 1.424.000 |
| 07 jun 2024 | 2,340 | 2,520 | 2,250 | 2,470 | 2,470 | 3.444.066 |
| 06 jun 2024 | 2,560 | 2,680 | 2,210 | 2,360 | 2,360 | 5.791.000 |
| 05 jun 2024 | 3,060 | 3,060 | 2,430 | 2,550 | 2,550 | 7.034.000 |
| 04 jun 2024 | 3,310 | 3,360 | 2,960 | 3,000 | 3,000 | 5.363.000 |
| 03 jun 2024 | 3,570 | 3,640 | 3,250 | 3,360 | 3,360 | 2.491.600 |
| 31 may 2024 | 3,690 | 3,690 | 3,530 | 3,570 | 3,570 | 3.569.000 |
| 30 may 2024 | 3,600 | 3,630 | 3,520 | 3,550 | 3,550 | 2.163.000 |
| 29 may 2024 | 3,620 | 3,670 | 3,550 | 3,590 | 3,590 | 1.054.000 |
| 28 may 2024 | 3,580 | 3,700 | 3,550 | 3,630 | 3,630 | 1.707.000 |
| 27 may 2024 | 3,600 | 3,650 | 3,560 | 3,600 | 3,600 | 2.150.000 |
| 24 may 2024 | 3,570 | 3,660 | 3,530 | 3,600 | 3,600 | 1.719.000 |
| 23 may 2024 | 3,680 | 3,750 | 3,600 | 3,600 | 3,600 | 2.322.000 |
| 22 may 2024 | 3,600 | 3,730 | 3,580 | 3,680 | 3,680 | 1.744.000 |
| 21 may 2024 | 3,680 | 3,700 | 3,570 | 3,570 | 3,570 | 2.127.000 |
| 20 may 2024 | 3,650 | 3,770 | 3,600 | 3,690 | 3,690 | 2.554.000 |
| 17 may 2024 | 3,820 | 3,820 | 3,630 | 3,630 | 3,630 | 3.584.000 |
| 16 may 2024 | 3,840 | 3,900 | 3,650 | 3,810 | 3,810 | 6.621.400 |
| 14 may 2024 | 3,960 | 4,100 | 3,800 | 3,840 | 3,840 | 10.178.500 |
| 13 may 2024 | 3,520 | 3,820 | 3,450 | 3,810 | 3,810 | 6.513.235 |
| 10 may 2024 | 3,700 | 3,780 | 3,480 | 3,530 | 3,530 | 4.648.000 |
| 09 may 2024 | 3,640 | 3,770 | 3,540 | 3,700 | 3,700 | 2.557.000 |
| 08 may 2024 | 4,000 | 4,120 | 3,640 | 3,670 | 3,670 | 6.845.000 |
| 07 may 2024 | 4,060 | 4,170 | 3,920 | 4,020 | 4,020 | 3.553.000 |
| 06 may 2024 | 4,280 | 4,280 | 4,060 | 4,060 | 4,060 | 4.980.000 |
| 03 may 2024 | 3,950 | 4,380 | 3,860 | 4,240 | 4,240 | 29.911.387 |
| 02 may 2024 | 3,790 | 3,910 | 3,720 | 3,850 | 3,850 | 9.224.000 |
| 30 abr 2024 | 3,770 | 3,820 | 3,580 | 3,800 | 3,800 | 11.010.000 |
| 29 abr 2024 | 3,390 | 3,780 | 3,390 | 3,720 | 3,720 | 10.104.000 |
| 26 abr 2024 | 3,360 | 3,590 | 3,310 | 3,390 | 3,390 | 8.207.400 |
| 25 abr 2024 | 3,680 | 3,990 | 3,320 | 3,360 | 3,360 | 30.611.000 |
| 24 abr 2024 | 2,980 | 3,760 | 2,980 | 3,680 | 3,680 | 61.942.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.