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
62.369,83 +118,36 (+0,19%)
Lianlian DigiTech Co Ltd (2598.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 | 9,600 | 10,100 | 9,500 | 9,900 | 9,900 | 1.220.174 |
| 30 may 2024 | 9,450 | 9,490 | 9,430 | 9,490 | 9,490 | 95.000 |
| 29 may 2024 | 9,480 | 9,480 | 9,420 | 9,480 | 9,480 | 61.500 |
| 28 may 2024 | 9,370 | 9,490 | 9,370 | 9,490 | 9,490 | 230.000 |
| 27 may 2024 | 9,480 | 9,500 | 9,310 | 9,490 | 9,490 | 443.000 |
| 24 may 2024 | 9,470 | 9,500 | 9,400 | 9,500 | 9,500 | 210.000 |
| 23 may 2024 | 9,500 | 9,580 | 9,400 | 9,500 | 9,500 | 153.000 |
| 22 may 2024 | 9,490 | 9,540 | 9,450 | 9,500 | 9,500 | 65.000 |
| 21 may 2024 | 9,500 | 9,520 | 9,430 | 9,500 | 9,500 | 145.500 |
| 20 may 2024 | 9,510 | 9,650 | 9,450 | 9,510 | 9,510 | 222.500 |
| 17 may 2024 | 9,300 | 9,540 | 9,270 | 9,500 | 9,500 | 438.000 |
| 16 may 2024 | 9,390 | 9,430 | 9,220 | 9,300 | 9,300 | 256.837 |
| 14 may 2024 | 9,400 | 9,480 | 9,320 | 9,400 | 9,400 | 260.837 |
| 13 may 2024 | 9,400 | 9,470 | 9,080 | 9,400 | 9,400 | 308.000 |
| 10 may 2024 | 9,490 | 9,500 | 9,390 | 9,480 | 9,480 | 294.000 |
| 09 may 2024 | 9,450 | 9,500 | 9,380 | 9,450 | 9,450 | 260.000 |
| 08 may 2024 | 9,590 | 9,590 | 9,320 | 9,460 | 9,460 | 276.500 |
| 07 may 2024 | 9,580 | 9,650 | 9,470 | 9,550 | 9,550 | 249.000 |
| 06 may 2024 | 9,680 | 9,690 | 9,570 | 9,610 | 9,610 | 253.500 |
| 03 may 2024 | 9,660 | 9,690 | 9,590 | 9,680 | 9,680 | 253.500 |
| 02 may 2024 | 9,720 | 9,720 | 9,490 | 9,660 | 9,660 | 243.000 |
| 30 abr 2024 | 9,400 | 9,750 | 9,350 | 9,750 | 9,750 | 623.500 |
| 29 abr 2024 | 9,620 | 9,630 | 9,370 | 9,500 | 9,500 | 536.500 |
| 26 abr 2024 | 9,690 | 9,750 | 9,500 | 9,700 | 9,700 | 303.500 |
| 25 abr 2024 | 9,380 | 9,700 | 9,380 | 9,700 | 9,700 | 267.500 |
| 24 abr 2024 | 9,400 | 9,550 | 9,250 | 9,450 | 9,450 | 383.500 |
| 23 abr 2024 | 9,190 | 9,530 | 9,190 | 9,400 | 9,400 | 493.500 |
| 22 abr 2024 | 9,600 | 9,600 | 9,370 | 9,490 | 9,490 | 195.000 |
| 19 abr 2024 | 9,460 | 9,750 | 9,400 | 9,500 | 9,500 | 257.500 |
| 18 abr 2024 | 9,480 | 9,510 | 9,310 | 9,460 | 9,460 | 299.000 |
| 17 abr 2024 | 9,300 | 9,600 | 9,280 | 9,480 | 9,480 | 310.000 |
| 16 abr 2024 | 9,590 | 9,600 | 9,280 | 9,300 | 9,300 | 550.500 |
| 15 abr 2024 | 9,740 | 9,740 | 9,500 | 9,590 | 9,590 | 322.500 |
| 12 abr 2024 | 9,540 | 9,930 | 9,480 | 9,740 | 9,740 | 667.000 |
| 11 abr 2024 | 9,580 | 9,580 | 9,410 | 9,550 | 9,550 | 312.500 |
| 10 abr 2024 | 9,600 | 9,700 | 9,400 | 9,600 | 9,600 | 544.000 |
| 09 abr 2024 | 9,730 | 9,850 | 9,610 | 9,730 | 9,730 | 342.500 |
| 08 abr 2024 | 9,890 | 9,910 | 9,580 | 9,730 | 9,730 | 674.000 |
| 05 abr 2024 | 9,700 | 10,060 | 9,560 | 9,890 | 9,890 | 620.000 |
| 03 abr 2024 | 10,140 | 10,140 | 9,700 | 9,900 | 9,900 | 1.212.500 |
| 02 abr 2024 | 9,200 | 10,220 | 8,600 | 10,140 | 10,140 | 3.949.900 |
| 28 mar 2024 | 9,800 | 9,910 | 9,280 | 9,440 | 9,440 | 15.429.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.