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
61.747,70 -136,04 (-0,22%)
Palasino Holdings Ltd (2536.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM 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 | 6,000 | 6,090 | 5,950 | 6,010 | 6,010 | 1.752.000 |
| 13 jun 2024 | 6,070 | 6,140 | 5,960 | 5,980 | 5,980 | 633.000 |
| 12 jun 2024 | 5,900 | 6,110 | 5,870 | 6,050 | 6,050 | 1.518.000 |
| 11 jun 2024 | 5,730 | 6,080 | 5,730 | 5,900 | 5,900 | 1.766.000 |
| 07 jun 2024 | 5,990 | 5,990 | 5,660 | 5,710 | 5,710 | 2.763.000 |
| 06 jun 2024 | 6,000 | 6,100 | 5,960 | 5,990 | 5,990 | 5.820.000 |
| 05 jun 2024 | 5,990 | 6,150 | 5,990 | 6,050 | 6,050 | 924.000 |
| 04 jun 2024 | 6,030 | 6,150 | 6,020 | 6,020 | 6,020 | 1.289.000 |
| 03 jun 2024 | 6,090 | 6,150 | 5,980 | 6,090 | 6,090 | 1.114.000 |
| 31 may 2024 | 6,190 | 6,470 | 5,810 | 5,980 | 5,980 | 1.675.800 |
| 30 may 2024 | 6,350 | 6,390 | 6,190 | 6,230 | 6,230 | 1.283.000 |
| 29 may 2024 | 6,170 | 6,540 | 6,080 | 6,350 | 6,350 | 6.787.000 |
| 28 may 2024 | 6,130 | 6,380 | 6,050 | 6,260 | 6,260 | 1.610.000 |
| 27 may 2024 | 6,620 | 6,620 | 6,150 | 6,200 | 6,200 | 2.016.000 |
| 24 may 2024 | 6,490 | 6,800 | 6,490 | 6,620 | 6,620 | 1.281.120 |
| 23 may 2024 | 6,610 | 6,860 | 6,360 | 6,720 | 6,720 | 1.297.000 |
| 22 may 2024 | 7,150 | 7,190 | 6,560 | 6,610 | 6,610 | 1.590.000 |
| 21 may 2024 | 6,420 | 7,170 | 6,420 | 6,990 | 6,990 | 1.317.850 |
| 20 may 2024 | 6,500 | 6,690 | 6,280 | 6,610 | 6,610 | 1.413.000 |
| 17 may 2024 | 6,200 | 6,800 | 6,170 | 6,500 | 6,500 | 2.009.181 |
| 16 may 2024 | 6,300 | 6,420 | 6,160 | 6,200 | 6,200 | 2.192.000 |
| 14 may 2024 | 6,160 | 6,400 | 6,120 | 6,320 | 6,320 | 2.612.202 |
| 13 may 2024 | 5,980 | 6,210 | 5,940 | 6,160 | 6,160 | 3.043.000 |
| 10 may 2024 | 6,000 | 6,090 | 5,800 | 5,970 | 5,970 | 3.162.000 |
| 09 may 2024 | 6,120 | 6,270 | 6,020 | 6,100 | 6,100 | 2.169.000 |
| 08 may 2024 | 6,070 | 6,240 | 5,900 | 6,130 | 6,130 | 5.217.800 |
| 07 may 2024 | 6,490 | 6,590 | 6,000 | 6,120 | 6,120 | 6.716.000 |
| 06 may 2024 | 6,200 | 6,450 | 5,890 | 6,400 | 6,400 | 8.159.010 |
| 03 may 2024 | 5,460 | 6,140 | 5,400 | 6,070 | 6,070 | 8.455.000 |
| 02 may 2024 | 5,310 | 5,560 | 5,230 | 5,470 | 5,470 | 6.152.000 |
| 30 abr 2024 | 5,500 | 5,680 | 5,310 | 5,310 | 5,310 | 10.833.000 |
| 29 abr 2024 | 5,250 | 5,800 | 5,110 | 5,510 | 5,510 | 5.391.000 |
| 26 abr 2024 | 5,280 | 5,360 | 5,200 | 5,220 | 5,220 | 6.266.000 |
| 25 abr 2024 | 5,150 | 5,350 | 5,080 | 5,280 | 5,280 | 5.935.000 |
| 24 abr 2024 | 5,170 | 5,330 | 5,060 | 5,200 | 5,200 | 7.941.955 |
| 23 abr 2024 | 5,090 | 5,250 | 5,040 | 5,170 | 5,170 | 6.514.000 |
| 22 abr 2024 | 4,970 | 5,340 | 4,940 | 5,100 | 5,100 | 8.230.000 |
| 19 abr 2024 | 5,190 | 5,250 | 4,930 | 4,950 | 4,950 | 6.721.764 |
| 18 abr 2024 | 5,250 | 5,340 | 4,910 | 5,190 | 5,190 | 8.393.000 |
| 17 abr 2024 | 5,250 | 5,390 | 5,200 | 5,260 | 5,260 | 6.096.000 |
| 16 abr 2024 | 5,210 | 5,300 | 5,140 | 5,270 | 5,270 | 5.911.000 |
| 15 abr 2024 | 5,240 | 5,460 | 5,110 | 5,280 | 5,280 | 6.634.000 |
| 12 abr 2024 | 5,270 | 5,350 | 5,140 | 5,250 | 5,250 | 7.939.000 |
| 11 abr 2024 | 5,500 | 5,500 | 5,130 | 5,250 | 5,250 | 8.750.000 |
| 10 abr 2024 | 5,000 | 5,500 | 4,900 | 5,370 | 5,370 | 9.938.000 |
| 09 abr 2024 | 5,050 | 5,220 | 4,780 | 5,000 | 5,000 | 10.387.874 |
| 08 abr 2024 | 5,510 | 5,610 | 4,840 | 5,020 | 5,020 | 12.718.000 |
| 05 abr 2024 | 5,350 | 5,880 | 5,270 | 5,500 | 5,500 | 15.322.570 |
| 03 abr 2024 | 5,210 | 5,450 | 4,980 | 5,290 | 5,290 | 14.677.400 |
| 02 abr 2024 | 5,310 | 6,000 | 5,030 | 5,210 | 5,210 | 15.526.694 |
| 28 mar 2024 | 4,300 | 6,300 | 3,300 | 5,210 | 5,210 | 45.335.527 |
| 27 mar 2024 | 3,100 | 4,610 | 3,100 | 4,500 | 4,500 | 28.658.479 |
| 26 mar 2024 | 2,750 | 3,320 | 2,730 | 3,000 | 3,000 | 50.437.218 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.