Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.751,86 -78,09 (-0,13%)
Fujing Holdings Co Ltd (2497.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:59PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,000 | 1,000 | 0,980 | 0,990 | 0,990 | 132.000 |
| 13 jun 2024 | 1,000 | 1,010 | 0,990 | 1,000 | 1,000 | 442.000 |
| 12 jun 2024 | 1,020 | 1,020 | 1,010 | 1,010 | 1,010 | 398.000 |
| 11 jun 2024 | 1,010 | 1,040 | 1,010 | 1,010 | 1,010 | 238.000 |
| 07 jun 2024 | 1,020 | 1,030 | 1,020 | 1,030 | 1,030 | 304.000 |
| 06 jun 2024 | 1,020 | 1,040 | 0,990 | 1,020 | 1,020 | 722.000 |
| 05 jun 2024 | 1,030 | 1,040 | 1,020 | 1,020 | 1,020 | 202.000 |
| 04 jun 2024 | 1,050 | 1,060 | 1,040 | 1,050 | 1,050 | 126.000 |
| 03 jun 2024 | 1,040 | 1,050 | 1,040 | 1,050 | 1,050 | 104.000 |
| 31 may 2024 | 1,070 | 1,080 | 1,040 | 1,050 | 1,050 | 262.000 |
| 30 may 2024 | 1,000 | 1,080 | 1,000 | 1,080 | 1,080 | 1.630.000 |
| 29 may 2024 | 1,030 | 1,040 | 0,980 | 1,040 | 1,040 | 1.604.000 |
| 28 may 2024 | 1,040 | 1,060 | 1,030 | 1,040 | 1,040 | 296.000 |
| 27 may 2024 | 1,050 | 1,050 | 1,030 | 1,030 | 1,030 | 110.000 |
| 24 may 2024 | 1,060 | 1,070 | 1,040 | 1,050 | 1,050 | 568.000 |
| 23 may 2024 | 1,070 | 1,090 | 1,070 | 1,080 | 1,080 | 1.058.000 |
| 22 may 2024 | 1,060 | 1,100 | 1,060 | 1,090 | 1,090 | 6.204.000 |
| 21 may 2024 | 1,050 | 1,090 | 1,040 | 1,090 | 1,090 | 2.404.000 |
| 20 may 2024 | 1,080 | 1,160 | 1,050 | 1,080 | 1,080 | 7.662.000 |
| 17 may 2024 | 1,070 | 1,090 | 1,070 | 1,080 | 1,080 | 5.416.000 |
| 16 may 2024 | 1,040 | 1,080 | 1,000 | 1,080 | 1,080 | 872.000 |
| 14 may 2024 | 1,070 | 1,070 | 1,040 | 1,050 | 1,050 | 396.000 |
| 13 may 2024 | 1,070 | 1,080 | 1,050 | 1,080 | 1,080 | 1.474.000 |
| 10 may 2024 | 1,080 | 1,090 | 1,050 | 1,070 | 1,070 | 5.888.000 |
| 09 may 2024 | 1,130 | 1,140 | 1,030 | 1,080 | 1,080 | 10.170.000 |
| 08 may 2024 | 1,020 | 1,140 | 0,990 | 1,110 | 1,110 | 9.400.000 |
| 07 may 2024 | 1,020 | 1,050 | 1,010 | 1,020 | 1,020 | 226.000 |
| 06 may 2024 | 1,000 | 1,050 | 1,000 | 1,050 | 1,050 | 906.000 |
| 03 may 2024 | 1,030 | 1,040 | 0,970 | 0,990 | 0,990 | 1.652.000 |
| 02 may 2024 | 1,030 | 1,050 | 1,020 | 1,040 | 1,040 | 746.000 |
| 30 abr 2024 | 1,080 | 1,080 | 1,050 | 1,050 | 1,050 | 826.000 |
| 29 abr 2024 | 1,130 | 1,130 | 1,070 | 1,090 | 1,090 | 11.106.000 |
| 26 abr 2024 | 1,080 | 1,120 | 1,050 | 1,120 | 1,120 | 18.322.000 |
| 25 abr 2024 | 1,090 | 1,110 | 1,060 | 1,080 | 1,080 | 16.612.000 |
| 24 abr 2024 | 1,060 | 1,120 | 1,020 | 1,090 | 1,090 | 11.290.000 |
| 23 abr 2024 | 1,150 | 1,170 | 1,040 | 1,050 | 1,050 | 5.858.000 |
| 22 abr 2024 | 1,060 | 1,290 | 1,060 | 1,150 | 1,150 | 6.002.000 |
| 19 abr 2024 | 0,970 | 1,090 | 0,970 | 1,050 | 1,050 | 1.390.000 |
| 18 abr 2024 | 0,960 | 1,020 | 0,940 | 0,970 | 0,970 | 1.284.000 |
| 17 abr 2024 | 1,150 | 1,160 | 0,990 | 1,010 | 1,010 | 1.844.000 |
| 16 abr 2024 | 0,930 | 1,160 | 0,890 | 1,090 | 1,090 | 7.458.000 |
| 15 abr 2024 | 0,990 | 1,000 | 0,910 | 0,930 | 0,930 | 4.590.000 |
| 12 abr 2024 | 1,080 | 1,090 | 0,970 | 1,000 | 1,000 | 5.872.000 |
| 11 abr 2024 | 1,150 | 1,190 | 1,060 | 1,090 | 1,090 | 4.296.000 |
| 10 abr 2024 | 1,240 | 1,300 | 1,090 | 1,160 | 1,160 | 7.254.000 |
| 09 abr 2024 | 1,290 | 1,370 | 1,220 | 1,240 | 1,240 | 2.770.000 |
| 08 abr 2024 | 1,420 | 1,580 | 1,220 | 1,290 | 1,290 | 7.266.000 |
| 05 abr 2024 | 1,530 | 1,770 | 1,410 | 1,420 | 1,420 | 8.208.000 |
| 03 abr 2024 | 1,240 | 1,730 | 1,200 | 1,630 | 1,630 | 15.634.000 |
| 02 abr 2024 | 1,530 | 1,770 | 1,140 | 1,220 | 1,220 | 14.052.000 |
| 28 mar 2024 | 2,130 | 2,400 | 1,410 | 1,480 | 1,480 | 37.768.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.