Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.335,30 +558,30 (+0,98%)
Greentown Service Group Co. Ltd. (2869.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,490 | 3,540 | 3,360 | 3,370 | 3,370 | 2.687.215 |
| 27 jun 2024 | 3,680 | 3,680 | 3,450 | 3,490 | 3,490 | 4.234.000 |
| 26 jun 2024 | 3,370 | 3,510 | 3,340 | 3,480 | 3,480 | 2.344.000 |
| 25 jun 2024 | 3,370 | 3,750 | 3,340 | 3,350 | 3,350 | 2.870.000 |
| 25 jun 2024 | 0.15 Dividendo | |||||
| 24 jun 2024 | 3,500 | 3,530 | 3,370 | 3,520 | 3,370 | 5.222.000 |
| 21 jun 2024 | 3,510 | 3,520 | 3,430 | 3,520 | 3,370 | 3.064.000 |
| 20 jun 2024 | 3,550 | 3,680 | 3,480 | 3,500 | 3,351 | 3.160.000 |
| 19 jun 2024 | 3,670 | 3,700 | 3,530 | 3,580 | 3,427 | 3.956.000 |
| 18 jun 2024 | 3,730 | 3,810 | 3,570 | 3,600 | 3,447 | 1.552.000 |
| 17 jun 2024 | 3,780 | 3,810 | 3,680 | 3,680 | 3,523 | 1.214.000 |
| 14 jun 2024 | 3,710 | 3,860 | 3,710 | 3,790 | 3,628 | 2.206.000 |
| 13 jun 2024 | 3,900 | 3,900 | 3,740 | 3,790 | 3,628 | 1.456.000 |
| 12 jun 2024 | 3,710 | 3,870 | 3,690 | 3,770 | 3,609 | 6.382.000 |
| 11 jun 2024 | 3,760 | 3,850 | 3,710 | 3,800 | 3,638 | 1.938.000 |
| 07 jun 2024 | 3,920 | 4,010 | 3,830 | 3,880 | 3,715 | 3.266.000 |
| 06 jun 2024 | 4,100 | 4,110 | 3,900 | 3,920 | 3,753 | 4.498.000 |
| 05 jun 2024 | 4,000 | 4,110 | 3,980 | 4,040 | 3,868 | 2.248.000 |
| 04 jun 2024 | 3,880 | 4,120 | 3,870 | 4,050 | 3,877 | 3.118.000 |
| 03 jun 2024 | 3,850 | 3,950 | 3,840 | 3,880 | 3,715 | 4.314.000 |
| 31 may 2024 | 3,850 | 3,920 | 3,780 | 3,800 | 3,638 | 3.572.000 |
| 30 may 2024 | 3,880 | 3,900 | 3,760 | 3,850 | 3,686 | 3.708.000 |
| 29 may 2024 | 3,930 | 3,930 | 3,800 | 3,860 | 3,696 | 2.266.442 |
| 28 may 2024 | 4,020 | 4,050 | 3,830 | 3,850 | 3,686 | 5.244.000 |
| 27 may 2024 | 4,010 | 4,060 | 3,860 | 3,990 | 3,820 | 2.948.000 |
| 24 may 2024 | 4,130 | 4,190 | 3,930 | 3,990 | 3,820 | 10.621.408 |
| 23 may 2024 | 4,480 | 4,480 | 4,170 | 4,230 | 4,050 | 6.940.000 |
| 22 may 2024 | 4,380 | 4,560 | 4,320 | 4,440 | 4,251 | 12.674.000 |
| 21 may 2024 | 4,600 | 4,710 | 4,380 | 4,450 | 4,260 | 10.021.505 |
| 20 may 2024 | 4,780 | 4,900 | 4,640 | 4,700 | 4,500 | 9.306.000 |
| 17 may 2024 | 4,780 | 4,980 | 4,660 | 4,800 | 4,595 | 23.365.567 |
| 16 may 2024 | 4,160 | 4,980 | 4,160 | 4,690 | 4,490 | 45.114.000 |
| 14 may 2024 | 4,210 | 4,250 | 4,050 | 4,130 | 3,954 | 7.748.475 |
| 13 may 2024 | 4,060 | 4,240 | 4,000 | 4,150 | 3,973 | 6.706.000 |
| 10 may 2024 | 4,080 | 4,190 | 3,950 | 4,090 | 3,916 | 14.670.000 |
| 09 may 2024 | 3,920 | 4,100 | 3,900 | 4,070 | 3,897 | 5.452.000 |
| 08 may 2024 | 4,000 | 4,050 | 3,860 | 3,880 | 3,715 | 7.146.000 |
| 07 may 2024 | 3,860 | 4,180 | 3,860 | 4,040 | 3,868 | 8.500.000 |
| 06 may 2024 | 3,850 | 3,980 | 3,820 | 3,870 | 3,705 | 5.718.000 |
| 03 may 2024 | 3,660 | 4,050 | 3,660 | 3,980 | 3,810 | 5.078.000 |
| 02 may 2024 | 3,580 | 3,770 | 3,540 | 3,680 | 3,523 | 8.452.000 |
| 30 abr 2024 | 3,470 | 3,620 | 3,390 | 3,590 | 3,437 | 7.111.214 |
| 29 abr 2024 | 3,300 | 3,510 | 3,300 | 3,460 | 3,313 | 7.499.200 |
| 26 abr 2024 | 3,170 | 3,350 | 3,170 | 3,330 | 3,188 | 3.137.200 |
| 25 abr 2024 | 3,170 | 3,300 | 3,160 | 3,190 | 3,054 | 2.770.000 |
| 24 abr 2024 | 3,120 | 3,190 | 3,110 | 3,170 | 3,035 | 3.208.000 |
| 23 abr 2024 | 3,090 | 3,160 | 3,090 | 3,120 | 2,987 | 1.940.000 |
| 22 abr 2024 | 3,100 | 3,210 | 3,100 | 3,150 | 3,016 | 3.230.000 |
| 19 abr 2024 | 3,150 | 3,150 | 3,060 | 3,080 | 2,949 | 2.588.000 |
| 18 abr 2024 | 3,140 | 3,210 | 3,110 | 3,190 | 3,054 | 2.806.000 |
| 17 abr 2024 | 3,170 | 3,200 | 3,130 | 3,170 | 3,035 | 2.248.000 |
| 16 abr 2024 | 3,110 | 3,220 | 3,100 | 3,170 | 3,035 | 4.194.500 |
| 15 abr 2024 | 3,100 | 3,200 | 3,100 | 3,140 | 3,006 | 2.607.524 |
| 12 abr 2024 | 3,120 | 3,210 | 3,120 | 3,120 | 2,987 | 3.596.000 |
| 11 abr 2024 | 3,080 | 3,220 | 3,050 | 3,200 | 3,064 | 4.042.000 |
| 10 abr 2024 | 2,950 | 3,180 | 2,950 | 3,110 | 2,977 | 5.160.000 |
| 09 abr 2024 | 2,920 | 3,100 | 2,730 | 3,080 | 2,949 | 3.090.000 |
| 08 abr 2024 | 2,880 | 3,030 | 2,870 | 2,980 | 2,853 | 2.568.000 |
| 05 abr 2024 | 3,150 | 3,150 | 2,860 | 2,890 | 2,767 | 1.394.000 |
| 03 abr 2024 | 3,110 | 3,180 | 3,050 | 3,050 | 2,920 | 4.868.000 |
| 02 abr 2024 | 3,030 | 3,140 | 2,930 | 3,110 | 2,977 | 6.728.000 |
| 28 mar 2024 | 2,910 | 3,000 | 2,740 | 2,990 | 2,863 | 10.828.000 |
| 27 mar 2024 | 2,700 | 3,000 | 2,630 | 2,940 | 2,815 | 15.503.253 |
| 26 mar 2024 | 2,660 | 2,690 | 2,580 | 2,630 | 2,518 | 3.388.000 |
| 25 mar 2024 | 2,580 | 2,670 | 2,560 | 2,660 | 2,547 | 3.824.300 |
| 22 mar 2024 | 2,730 | 2,740 | 2,580 | 2,620 | 2,508 | 5.064.000 |
| 21 mar 2024 | 2,710 | 2,780 | 2,700 | 2,740 | 2,623 | 2.766.170 |
| 20 mar 2024 | 2,630 | 2,710 | 2,630 | 2,700 | 2,585 | 1.441.176 |
| 19 mar 2024 | 2,720 | 2,720 | 2,630 | 2,630 | 2,518 | 2.598.919 |
| 18 mar 2024 | 2,760 | 2,780 | 2,730 | 2,760 | 2,642 | 1.236.000 |
| 15 mar 2024 | 2,870 | 2,870 | 2,740 | 2,790 | 2,671 | 19.350.000 |
| 14 mar 2024 | 2,830 | 2,910 | 2,760 | 2,780 | 2,662 | 3.078.000 |
| 13 mar 2024 | 2,920 | 2,920 | 2,800 | 2,820 | 2,700 | 2.220.000 |
| 12 mar 2024 | 2,740 | 2,910 | 2,700 | 2,870 | 2,748 | 14.904.000 |
| 11 mar 2024 | 2,710 | 2,740 | 2,660 | 2,710 | 2,595 | 3.646.000 |
| 08 mar 2024 | 2,770 | 2,780 | 2,680 | 2,680 | 2,566 | 3.242.739 |
| 07 mar 2024 | 2,690 | 2,720 | 2,640 | 2,680 | 2,566 | 2.700.000 |
| 06 mar 2024 | 2,630 | 2,740 | 2,610 | 2,680 | 2,566 | 3.368.000 |
| 05 mar 2024 | 2,670 | 2,700 | 2,630 | 2,670 | 2,556 | 3.320.000 |
| 04 mar 2024 | 2,810 | 2,810 | 2,650 | 2,700 | 2,585 | 3.712.000 |
| 01 mar 2024 | 2,830 | 2,890 | 2,770 | 2,800 | 2,681 | 1.509.493 |
| 29 feb 2024 | 2,860 | 2,930 | 2,800 | 2,820 | 2,700 | 4.024.978 |
| 28 feb 2024 | 2,980 | 2,990 | 2,830 | 2,860 | 2,738 | 2.551.345 |
| 27 feb 2024 | 3,010 | 2,970 | 2,880 | 2,940 | 2,815 | 2.130.000 |
| 26 feb 2024 | 2,970 | 3,040 | 2,910 | 2,980 | 2,853 | 3.280.000 |
| 23 feb 2024 | 2,910 | 3,010 | 2,900 | 2,970 | 2,843 | 2.860.000 |
| 22 feb 2024 | 2,920 | 2,920 | 2,860 | 2,910 | 2,786 | 1.074.000 |
| 21 feb 2024 | 2,750 | 2,930 | 2,750 | 2,900 | 2,776 | 3.904.000 |
| 20 feb 2024 | 2,740 | 2,780 | 2,720 | 2,770 | 2,652 | 3.344.000 |
| 19 feb 2024 | 2,710 | 2,750 | 2,640 | 2,720 | 2,604 | 3.410.000 |
| 16 feb 2024 | 2,510 | 2,790 | 2,510 | 2,760 | 2,642 | 1.140.000 |
| 15 feb 2024 | 2,570 | 2,600 | 2,500 | 2,580 | 2,470 | 768.000 |
| 14 feb 2024 | 2,520 | 2,600 | 2,450 | 2,530 | 2,422 | 812.000 |
| 09 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,393 | - |
| 08 feb 2024 | 2,510 | 2,590 | 2,500 | 2,570 | 2,460 | 972.000 |
| 07 feb 2024 | 2,650 | 2,650 | 2,500 | 2,510 | 2,403 | 2.392.014 |
| 06 feb 2024 | 2,500 | 2,620 | 2,490 | 2,610 | 2,499 | 5.684.000 |
| 05 feb 2024 | 2,400 | 2,470 | 2,340 | 2,450 | 2,346 | 3.934.000 |
| 02 feb 2024 | 2,450 | 2,510 | 2,400 | 2,420 | 2,317 | 1.884.000 |
| 01 feb 2024 | 2,410 | 2,480 | 2,380 | 2,400 | 2,298 | 2.742.666 |
| *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.