Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.806,62 +378,57 (+0,66%)
HK Electric Investments and HK Electric Investments Limited (2638.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 11:26AM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,920 | 4,920 | 4,880 | 4,900 | 4,900 | 469.179 |
| 25 jun 2024 | 4,880 | 4,920 | 4,870 | 4,920 | 4,920 | 2.075.089 |
| 24 jun 2024 | 4,880 | 4,900 | 4,870 | 4,880 | 4,880 | 1.685.881 |
| 21 jun 2024 | 4,940 | 4,940 | 4,890 | 4,900 | 4,900 | 2.569.584 |
| 20 jun 2024 | 4,910 | 4,950 | 4,910 | 4,940 | 4,940 | 2.313.109 |
| 19 jun 2024 | 4,890 | 4,940 | 4,880 | 4,910 | 4,910 | 3.574.078 |
| 18 jun 2024 | 4,890 | 4,920 | 4,890 | 4,900 | 4,900 | 1.574.005 |
| 17 jun 2024 | 4,900 | 4,930 | 4,890 | 4,890 | 4,890 | 1.383.017 |
| 14 jun 2024 | 4,900 | 4,920 | 4,870 | 4,910 | 4,910 | 1.466.096 |
| 13 jun 2024 | 4,870 | 4,920 | 4,870 | 4,900 | 4,900 | 1.609.021 |
| 12 jun 2024 | 4,900 | 4,900 | 4,850 | 4,870 | 4,870 | 2.320.365 |
| 11 jun 2024 | 4,910 | 4,910 | 4,870 | 4,900 | 4,900 | 2.118.609 |
| 07 jun 2024 | 4,880 | 4,950 | 4,880 | 4,910 | 4,910 | 6.701.217 |
| 06 jun 2024 | 4,870 | 4,890 | 4,860 | 4,880 | 4,880 | 1.849.315 |
| 05 jun 2024 | 4,860 | 4,880 | 4,850 | 4,870 | 4,870 | 1.444.004 |
| 04 jun 2024 | 4,810 | 4,860 | 4,810 | 4,850 | 4,850 | 1.576.475 |
| 03 jun 2024 | 4,800 | 4,860 | 4,800 | 4,820 | 4,820 | 1.433.731 |
| 31 may 2024 | 4,790 | 4,860 | 4,790 | 4,790 | 4,790 | 3.971.578 |
| 30 may 2024 | 4,820 | 4,830 | 4,770 | 4,800 | 4,800 | 4.460.500 |
| 29 may 2024 | 4,840 | 4,850 | 4,790 | 4,820 | 4,820 | 2.083.052 |
| 28 may 2024 | 4,810 | 4,870 | 4,830 | 4,840 | 4,840 | 2.214.613 |
| 27 may 2024 | 4,840 | 4,860 | 4,800 | 4,840 | 4,840 | 3.027.902 |
| 24 may 2024 | 4,870 | 4,870 | 4,830 | 4,840 | 4,840 | 2.100.983 |
| 23 may 2024 | 4,920 | 4,920 | 4,680 | 4,890 | 4,890 | 2.777.424 |
| 22 may 2024 | 4,880 | 4,940 | 4,880 | 4,920 | 4,920 | 2.141.176 |
| 21 may 2024 | 4,950 | 4,950 | 4,880 | 4,880 | 4,880 | 4.066.234 |
| 20 may 2024 | 4,860 | 4,950 | 4,860 | 4,950 | 4,950 | 6.422.967 |
| 17 may 2024 | 4,890 | 4,890 | 4,830 | 4,860 | 4,860 | 4.144.039 |
| 16 may 2024 | 4,860 | 4,890 | 4,850 | 4,880 | 4,880 | 6.163.756 |
| 14 may 2024 | 4,840 | 4,880 | 4,830 | 4,850 | 4,850 | 5.987.975 |
| 13 may 2024 | 4,780 | 4,840 | 4,780 | 4,840 | 4,840 | 5.159.453 |
| 10 may 2024 | 4,730 | 4,780 | 4,720 | 4,780 | 4,780 | 6.366.890 |
| 09 may 2024 | 4,720 | 4,730 | 4,700 | 4,730 | 4,730 | 2.552.026 |
| 08 may 2024 | 4,740 | 4,740 | 4,690 | 4,720 | 4,720 | 3.314.081 |
| 07 may 2024 | 4,740 | 4,750 | 4,650 | 4,720 | 4,720 | 2.571.706 |
| 06 may 2024 | 4,720 | 4,760 | 4,710 | 4,740 | 4,740 | 2.305.489 |
| 03 may 2024 | 4,690 | 4,730 | 4,680 | 4,710 | 4,710 | 2.463.936 |
| 02 may 2024 | 4,700 | 4,720 | 4,680 | 4,680 | 4,680 | 2.605.442 |
| 30 abr 2024 | 4,720 | 4,720 | 4,680 | 4,690 | 4,690 | 1.714.246 |
| 29 abr 2024 | 4,730 | 4,750 | 4,680 | 4,720 | 4,720 | 4.221.247 |
| 26 abr 2024 | 4,700 | 4,740 | 4,690 | 4,730 | 4,730 | 2.312.051 |
| 25 abr 2024 | 4,670 | 4,700 | 4,660 | 4,700 | 4,700 | 1.675.200 |
| 24 abr 2024 | 4,650 | 4,690 | 4,640 | 4,680 | 4,680 | 4.592.646 |
| 23 abr 2024 | 4,620 | 4,680 | 4,620 | 4,650 | 4,650 | 2.115.722 |
| 22 abr 2024 | 4,560 | 4,620 | 4,560 | 4,620 | 4,620 | 1.202.475 |
| 19 abr 2024 | 4,570 | 4,570 | 4,540 | 4,560 | 4,560 | 2.975.049 |
| 18 abr 2024 | 4,580 | 4,620 | 4,560 | 4,570 | 4,570 | 4.152.575 |
| 17 abr 2024 | 4,550 | 4,580 | 4,530 | 4,580 | 4,580 | 1.782.790 |
| 16 abr 2024 | 4,590 | 4,600 | 4,550 | 4,550 | 4,550 | 2.718.345 |
| 15 abr 2024 | 4,640 | 4,640 | 4,560 | 4,610 | 4,610 | 3.545.569 |
| 12 abr 2024 | 4,690 | 4,700 | 4,630 | 4,640 | 4,640 | 2.684.864 |
| 11 abr 2024 | 4,660 | 4,710 | 4,630 | 4,690 | 4,690 | 4.823.871 |
| 10 abr 2024 | 4,700 | 4,720 | 4,680 | 4,690 | 4,690 | 2.012.552 |
| 09 abr 2024 | 4,710 | 4,710 | 4,680 | 4,690 | 4,690 | 1.385.763 |
| 08 abr 2024 | 4,680 | 4,720 | 4,670 | 4,680 | 4,680 | 1.981.661 |
| 05 abr 2024 | 4,790 | 4,790 | 4,670 | 4,680 | 4,680 | 5.807.281 |
| 05 abr 2024 | 0.1609 Dividendo | |||||
| 03 abr 2024 | 4,910 | 4,940 | 4,910 | 4,930 | 4,769 | 4.659.800 |
| 02 abr 2024 | 4,890 | 4,930 | 4,890 | 4,920 | 4,759 | 3.213.726 |
| 28 mar 2024 | 4,870 | 4,910 | 4,870 | 4,890 | 4,730 | 3.725.940 |
| 27 mar 2024 | 4,870 | 4,880 | 4,850 | 4,870 | 4,711 | 2.225.720 |
| 26 mar 2024 | 4,860 | 4,890 | 4,850 | 4,870 | 4,711 | 1.831.105 |
| 25 mar 2024 | 4,860 | 4,890 | 4,850 | 4,860 | 4,701 | 1.455.092 |
| 22 mar 2024 | 4,880 | 4,880 | 4,850 | 4,870 | 4,711 | 1.828.165 |
| 21 mar 2024 | 4,860 | 4,910 | 4,850 | 4,870 | 4,711 | 5.429.873 |
| 20 mar 2024 | 4,820 | 4,870 | 4,820 | 4,860 | 4,701 | 3.037.893 |
| 19 mar 2024 | 4,840 | 4,850 | 4,780 | 4,780 | 4,624 | 2.211.877 |
| 18 mar 2024 | 4,830 | 4,870 | 4,830 | 4,840 | 4,682 | 2.145.312 |
| 15 mar 2024 | 4,800 | 4,840 | 4,800 | 4,830 | 4,672 | 1.167.537 |
| 14 mar 2024 | 4,810 | 4,850 | 4,800 | 4,830 | 4,672 | 1.747.058 |
| 13 mar 2024 | 4,820 | 4,830 | 4,800 | 4,800 | 4,643 | 1.394.958 |
| 12 mar 2024 | 4,800 | 4,830 | 4,790 | 4,800 | 4,643 | 3.752.482 |
| 11 mar 2024 | 4,800 | 4,830 | 4,790 | 4,790 | 4,634 | 1.784.194 |
| 08 mar 2024 | 4,800 | 4,820 | 4,800 | 4,800 | 4,643 | 1.674.212 |
| 07 mar 2024 | 4,750 | 4,800 | 4,750 | 4,790 | 4,634 | 2.224.975 |
| 06 mar 2024 | 4,790 | 4,820 | 4,760 | 4,770 | 4,614 | 2.711.500 |
| 05 mar 2024 | 4,840 | 4,840 | 4,740 | 4,780 | 4,624 | 4.664.273 |
| 04 mar 2024 | 4,810 | 4,840 | 4,800 | 4,840 | 4,682 | 1.613.661 |
| 01 mar 2024 | 4,820 | 4,840 | 4,800 | 4,820 | 4,663 | 1.924.603 |
| 29 feb 2024 | 4,830 | 4,870 | 4,790 | 4,800 | 4,643 | 4.397.237 |
| 28 feb 2024 | 4,830 | 4,880 | 4,820 | 4,830 | 4,672 | 3.034.404 |
| 27 feb 2024 | 4,820 | 4,850 | 4,810 | 4,830 | 4,672 | 2.231.517 |
| 26 feb 2024 | 4,820 | 4,850 | 4,820 | 4,820 | 4,663 | 1.212.244 |
| 23 feb 2024 | 4,810 | 4,840 | 4,790 | 4,820 | 4,663 | 1.480.131 |
| 22 feb 2024 | 4,800 | 4,830 | 4,790 | 4,810 | 4,653 | 1.320.507 |
| 21 feb 2024 | 4,810 | 4,860 | 4,800 | 4,810 | 4,653 | 3.905.183 |
| 20 feb 2024 | 4,800 | 4,830 | 4,780 | 4,810 | 4,653 | 2.707.192 |
| 19 feb 2024 | 4,800 | 4,820 | 4,780 | 4,800 | 4,643 | 2.474.517 |
| 16 feb 2024 | 4,760 | 4,830 | 4,750 | 4,800 | 4,643 | 2.333.938 |
| 15 feb 2024 | 4,740 | 4,790 | 4,730 | 4,760 | 4,605 | 3.266.674 |
| 14 feb 2024 | 4,780 | 4,780 | 4,740 | 4,770 | 4,614 | 2.570.261 |
| 09 feb 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,634 | - |
| 08 feb 2024 | 4,840 | 4,870 | 4,810 | 4,810 | 4,653 | 5.089.660 |
| 07 feb 2024 | 4,870 | 4,880 | 4,840 | 4,870 | 4,711 | 3.095.006 |
| 06 feb 2024 | 4,860 | 4,890 | 4,800 | 4,870 | 4,711 | 4.548.946 |
| 05 feb 2024 | 4,870 | 4,880 | 4,840 | 4,880 | 4,721 | 1.444.891 |
| 02 feb 2024 | 4,820 | 4,890 | 4,810 | 4,870 | 4,711 | 2.124.142 |
| 01 feb 2024 | 4,850 | 4,850 | 4,810 | 4,820 | 4,663 | 2.057.759 |
| 31 ene 2024 | 4,850 | 4,870 | 4,830 | 4,850 | 4,692 | 1.154.014 |
| 30 ene 2024 | 4,860 | 4,880 | 4,840 | 4,850 | 4,692 | 2.593.355 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.