Mercados españoles cerrados

Guotai Junan Securities Co., Ltd. (2611.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
7,750+0,020 (+0,26%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20247,8407,8407,7007,7507,750944.800
27 jun 20247,8907,9107,7207,7307,7301.145.400
26 jun 20247,8407,8907,7207,8907,8901.689.552
25 jun 20247,8807,9007,7307,7707,7701.140.761
24 jun 20247,9407,9407,7807,8407,8401.709.800
21 jun 20248,0608,0607,8907,9407,9401.285.800
20 jun 20248,1908,1907,9707,9907,9901.272.600
19 jun 20248,2008,2808,0908,1508,1501.965.600
18 jun 20248,0608,2808,0608,1608,1602.371.540
17 jun 20248,0808,0807,9808,0608,0601.687.600
14 jun 20247,7808,2907,7708,1208,1207.810.600
13 jun 20247,8407,8607,7207,7707,7701.421.600
12 jun 20247,8207,8407,7207,7807,7801.508.300
11 jun 20247,9007,9207,7507,7807,7802.651.960
07 jun 20247,9507,9707,8607,9007,9001.132.199
06 jun 20247,9407,9407,8307,8707,8703.254.608
05 jun 20248,0408,1507,8507,8607,8603.601.200
04 jun 20247,7508,0407,7507,9707,9702.692.601
03 jun 20248,0008,0207,7707,8307,8304.877.331
03 jun 20240.439555 Dividendo
31 may 20248,6008,7008,3008,3007,8604.948.373
30 may 20248,6508,7308,4808,5308,0782.234.800
29 may 20248,7108,9708,7108,7308,2686.348.000
28 may 20248,7908,8308,6608,6608,2012.664.200
27 may 20248,5608,7708,5008,7208,2584.552.200
24 may 20248,7208,7208,5408,5408,0881.731.600
23 may 20248,8808,8808,6208,6808,2202.301.400
22 may 20248,9908,9908,8108,8208,3532.017.200
21 may 20249,0409,1708,8008,8908,4194.707.200
20 may 20249,1409,3809,0809,1008,6184.919.600
17 may 20248,8609,1008,8609,1008,6184.970.000
16 may 20248,7609,0208,7608,8808,4103.079.000
14 may 20249,0309,0308,8108,9108,4382.003.866
13 may 20248,7009,0308,7009,0308,5524.093.800
10 may 20248,5508,8308,4808,8308,3624.679.027
09 may 20248,3008,5108,3008,4608,0121.027.620
08 may 20248,5408,5408,3108,3107,870734.000
07 may 20248,5508,5508,4708,5008,0501.147.000
06 may 20248,4008,6108,4008,5308,0782.640.600
03 may 20248,3208,4608,3108,3607,917239.400
02 may 20248,0008,3408,1408,3407,898364.000
30 abr 20248,3808,4308,2808,3507,9081.494.200
29 abr 20248,4208,5408,3408,4007,9552.897.800
26 abr 20248,1408,4008,1408,3907,9462.692.600
25 abr 20247,9608,1707,9608,0607,6331.367.600
24 abr 20247,8908,0907,8208,0107,5862.617.160
23 abr 20247,8407,8607,7907,8407,425549.000
22 abr 20247,8007,9307,8007,8107,396718.800
19 abr 20247,8407,8607,7707,8107,396685.000
18 abr 20247,8907,9607,7907,8407,4251.392.400
17 abr 20247,7707,8707,6607,8707,4531.246.800
16 abr 20247,7407,7607,6107,7407,3302.604.332
15 abr 20247,6107,8207,5707,8207,4062.929.176
12 abr 20247,9107,9407,6307,6507,2453.563.402
11 abr 20248,0008,0107,9307,9407,5201.042.400
10 abr 20248,1008,1007,9108,0007,5761.805.200
09 abr 20248,0608,2308,0308,0507,624857.118
08 abr 20247,9608,1107,9108,0607,6331.878.600
05 abr 20248,3308,3307,8107,8207,406506.400
03 abr 20248,4108,4608,3708,3907,946861.200
02 abr 20248,5208,6408,3508,4007,9552.820.058
28 mar 20248,5808,6608,5708,5808,126582.800
27 mar 20248,6508,6508,5608,6008,145879.600
26 mar 20248,8108,8108,6308,6408,182943.200
25 mar 20248,7408,8108,6408,6408,1821.399.600
22 mar 20248,8808,9008,6708,9008,4293.045.200
21 mar 20248,9809,0008,8608,8908,4191.592.150
20 mar 20248,9208,9408,8308,9408,467850.600
19 mar 20248,9809,0208,8108,8808,4103.618.285
18 mar 20248,9009,1208,9009,0808,5991.359.200
15 mar 20249,0009,0008,8608,8608,3913.068.284
14 mar 20249,0409,1308,9509,0008,523883.600
13 mar 20249,1509,2109,0309,0608,580987.200
12 mar 20249,1909,2509,0909,2008,7131.824.000
11 mar 20249,0509,2309,0509,1608,6751.116.400
08 mar 20249,0309,1409,0309,1208,6371.508.800
07 mar 20248,9509,1608,9109,0508,5712.135.800
06 mar 20248,8709,0308,8609,0008,5231.067.400
05 mar 20248,9109,0008,8908,9408,4672.742.083
04 mar 20248,9909,0108,9209,0008,5231.415.400
01 mar 20248,9609,0008,9008,9908,5142.401.400
29 feb 20248,9209,1108,9209,0108,5331.913.600
28 feb 20249,1409,2308,9508,9708,4951.529.800
27 feb 20249,0009,3208,9009,3208,8261.849.800
26 feb 20249,1209,1308,9809,0508,5711.466.747
23 feb 20249,0509,1909,0009,1208,637980.600
22 feb 20249,0209,1308,9509,1308,6461.190.600
21 feb 20248,8509,1608,8109,0708,5901.311.030
20 feb 20248,7008,9608,6008,9408,4671.140.400
19 feb 20248,6408,6508,5308,6308,173399.800
16 feb 20248,5008,6808,4408,6508,192262.400
15 feb 20248,5008,5008,3908,4007,955102.400
14 feb 20248,6008,6108,3508,3807,936421.600
09 feb 20248,6708,6708,6708,6708,211-
08 feb 20248,6008,7408,6008,7308,268621.600
07 feb 20248,5408,7008,5408,6208,163598.000
06 feb 20248,2208,6508,2208,6208,163789.000
05 feb 20248,4508,4508,2508,2907,851629.745
02 feb 20248,4008,5908,2808,4107,965907.800
01 feb 20248,6208,6708,4108,4307,9841.341.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...