Mercados españoles cerrados en 3 hrs
IBEX 35
11.087,70 -17,80 (-0,16%) Euro Stoxx 50
5.075,43 -9,65 (-0,19%) Dólar/Euro
1,0800 +0,0028 (+0,26%) Petróleo Brent
83,28 +0,49 (+0,59%) Oro
2.354,80 -20,20 (-0,85%) Bitcoin EUR
57.999,10 +1.413,93 (+2,50%)
Premia China STAR50 ETF (3151.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:25PM HKT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 5,160 | 5,160 | 5,130 | 5,155 | 5,155 | 137.400 |
| 10 may 2024 | 5,175 | 5,190 | 5,175 | 5,175 | 5,175 | 36.000 |
| 09 may 2024 | 5,190 | 5,225 | 5,190 | 5,260 | 5,260 | 22.600 |
| 08 may 2024 | 5,170 | 5,170 | 5,130 | 5,140 | 5,140 | 70.200 |
| 07 may 2024 | 5,260 | 5,260 | 5,200 | 5,200 | 5,200 | 303.800 |
| 06 may 2024 | 5,280 | 5,280 | 5,255 | 5,265 | 5,265 | 67.200 |
| 03 may 2024 | 5,275 | 5,295 | 5,275 | 5,295 | 5,295 | 81.000 |
| 02 may 2024 | 5,195 | 5,240 | 5,195 | 5,230 | 5,230 | 100.600 |
| 30 abr 2024 | 5,230 | 5,230 | 5,190 | 5,200 | 5,200 | 145.200 |
| 29 abr 2024 | 5,115 | 5,255 | 5,115 | 5,235 | 5,235 | 170.800 |
| 26 abr 2024 | 5,020 | 5,080 | 5,010 | 5,070 | 5,070 | 36.200 |
| 25 abr 2024 | 4,944 | 4,980 | 4,928 | 4,932 | 4,932 | 110.800 |
| 24 abr 2024 | 4,914 | 4,914 | 4,914 | 4,970 | 4,970 | 5200 |
| 23 abr 2024 | 4,950 | 4,950 | 4,900 | 4,904 | 4,904 | 54.600 |
| 22 abr 2024 | 4,924 | 4,942 | 4,924 | 4,942 | 4,942 | 6800 |
| 19 abr 2024 | 4,926 | 4,926 | 4,916 | 4,916 | 4,916 | 108.600 |
| 18 abr 2024 | 5,100 | 5,100 | 5,100 | 5,045 | 5,045 | 50.000 |
| 17 abr 2024 | 5,000 | 5,060 | 4,990 | 5,060 | 5,060 | 207.200 |
| 16 abr 2024 | 4,998 | 4,998 | 4,914 | 4,922 | 4,922 | 37.200 |
| 15 abr 2024 | 5,050 | 5,070 | 5,005 | 5,045 | 5,045 | 170.000 |
| 12 abr 2024 | 5,020 | 5,020 | 4,990 | 4,986 | 4,986 | 55.400 |
| 11 abr 2024 | 4,978 | 4,978 | 4,978 | 4,978 | 4,978 | - |
| 10 abr 2024 | 5,020 | 5,020 | 4,988 | 4,978 | 4,978 | 130.200 |
| 09 abr 2024 | 5,000 | 5,050 | 5,000 | 5,050 | 5,050 | 52.400 |
| 08 abr 2024 | 5,080 | 5,080 | 5,000 | 5,015 | 5,015 | 17.400 |
| 05 abr 2024 | 5,100 | 5,100 | 5,080 | 5,100 | 5,100 | 80.200 |
| 03 abr 2024 | 5,120 | 5,120 | 5,100 | 5,100 | 5,100 | 100.800 |
| 02 abr 2024 | 5,200 | 5,210 | 5,195 | 5,195 | 5,195 | 2400 |
| 28 mar 2024 | 5,105 | 5,200 | 5,105 | 5,180 | 5,180 | 80.800 |
| 27 mar 2024 | 5,160 | 5,160 | 5,105 | 5,105 | 5,105 | 107.800 |
| 26 mar 2024 | 5,260 | 5,260 | 5,225 | 5,205 | 5,205 | 42.000 |
| 25 mar 2024 | 5,300 | 5,300 | 5,270 | 5,270 | 5,270 | 45.400 |
| 22 mar 2024 | 5,360 | 5,365 | 5,360 | 5,365 | 5,365 | 47.400 |
| 21 mar 2024 | 5,595 | 5,595 | 5,480 | 5,480 | 5,480 | 109.600 |
| 20 mar 2024 | 5,485 | 5,485 | 5,485 | 5,510 | 5,510 | 200 |
| 19 mar 2024 | 5,615 | 5,615 | 5,515 | 5,515 | 5,515 | 111.600 |
| 18 mar 2024 | 5,600 | 5,615 | 5,600 | 5,615 | 5,615 | 1000 |
| 15 mar 2024 | 5,430 | 5,460 | 5,430 | 5,505 | 5,505 | 41.600 |
| 14 mar 2024 | 5,560 | 5,560 | 5,465 | 5,500 | 5,500 | 294.600 |
| 13 mar 2024 | 5,635 | 5,635 | 5,560 | 5,565 | 5,565 | 588.200 |
| 12 mar 2024 | 5,640 | 5,655 | 5,580 | 5,580 | 5,580 | 168.800 |
| 11 mar 2024 | 5,500 | 5,500 | 5,500 | 5,575 | 5,575 | 200 |
| 08 mar 2024 | 5,415 | 5,415 | 5,415 | 5,450 | 5,450 | 2600 |
| 07 mar 2024 | 5,525 | 5,575 | 5,420 | 5,415 | 5,415 | 127.400 |
| 06 mar 2024 | 5,485 | 5,595 | 5,485 | 5,535 | 5,535 | 129.600 |
| 05 mar 2024 | 5,555 | 5,575 | 5,515 | 5,540 | 5,540 | 211.000 |
| 04 mar 2024 | 5,550 | 5,555 | 5,550 | 5,555 | 5,555 | 112.400 |
| 01 mar 2024 | 5,525 | 5,565 | 5,465 | 5,560 | 5,560 | 53.000 |
| 29 feb 2024 | 5,265 | 5,480 | 5,265 | 5,480 | 5,480 | 174.000 |
| 28 feb 2024 | 5,495 | 5,530 | 5,260 | 5,260 | 5,260 | 426.200 |
| 27 feb 2024 | 5,200 | 5,450 | 5,200 | 5,445 | 5,445 | 55.600 |
| 26 feb 2024 | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 4000 |
| 23 feb 2024 | 5,200 | 5,200 | 5,145 | 5,195 | 5,195 | 242.800 |
| 22 feb 2024 | 5,255 | 5,255 | 5,180 | 5,190 | 5,190 | 61.600 |
| 21 feb 2024 | 5,080 | 5,165 | 5,080 | 5,160 | 5,160 | 276.600 |
| 20 feb 2024 | 5,115 | 5,160 | 5,100 | 5,135 | 5,135 | 100.000 |
| 19 feb 2024 | 5,180 | 5,180 | 5,105 | 5,160 | 5,160 | 26.600 |
| 16 feb 2024 | 5,170 | 5,185 | 5,160 | 5,180 | 5,180 | 266.600 |
| 15 feb 2024 | 5,105 | 5,105 | 5,105 | 5,105 | 5,105 | 30.000 |
| 14 feb 2024 | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | - |
| 09 feb 2024 | 5,130 | 5,130 | 5,130 | 5,130 | 5,130 | - |
| 08 feb 2024 | 5,180 | 5,230 | 5,090 | 5,130 | 5,130 | 901.600 |
| 07 feb 2024 | 5,015 | 5,070 | 4,988 | 5,065 | 5,065 | 285.400 |
| 06 feb 2024 | 4,538 | 4,944 | 4,538 | 4,940 | 4,940 | 341.400 |
| 05 feb 2024 | 4,480 | 4,660 | 4,400 | 4,590 | 4,590 | 141.000 |
| 02 feb 2024 | 4,680 | 4,680 | 4,466 | 4,632 | 4,632 | 655.000 |
| 01 feb 2024 | 4,810 | 4,810 | 4,718 | 4,718 | 4,718 | 93.000 |
| 31 ene 2024 | 4,768 | 4,768 | 4,690 | 4,690 | 4,690 | 110.200 |
| 30 ene 2024 | 4,894 | 4,894 | 4,746 | 4,746 | 4,746 | 226.200 |
| 29 ene 2024 | 5,150 | 5,150 | 4,968 | 4,968 | 4,968 | 78.000 |
| 26 ene 2024 | 5,225 | 5,225 | 5,110 | 5,110 | 5,110 | 512.200 |
| 25 ene 2024 | 5,265 | 5,265 | 5,265 | 5,265 | 5,265 | 30.000 |
| 24 ene 2024 | 5,055 | 5,120 | 5,000 | 5,170 | 5,170 | 41.800 |
| 23 ene 2024 | 5,060 | 5,155 | 5,050 | 5,120 | 5,120 | 13.600 |
| 22 ene 2024 | 5,185 | 5,185 | 5,105 | 5,060 | 5,060 | 164.000 |
| 19 ene 2024 | 5,200 | 5,225 | 5,200 | 5,225 | 5,225 | 21.400 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 5,260 | 5,260 | 5,135 | 5,135 | 5,135 | 170.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.