Mercados españoles cerrados
S&P 500
5.349,40 -4,63 (-0,09%) Nasdaq
17.173,06 -14,84 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0887 +0,0013 (+0,12%) Petróleo Brent
79,94 +1,53 (+1,95%) Bitcoin EUR
65.354,89 -282,45 (-0,43%)
China State Construction International Holdings Limited (3311.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 10,760 | 11,000 | 10,760 | 10,820 | 10,820 | 3.608.070 |
| 05 jun 2024 | 10,900 | 11,180 | 10,760 | 10,820 | 10,820 | 7.701.465 |
| 04 jun 2024 | 10,740 | 10,880 | 10,640 | 10,860 | 10,860 | 6.693.492 |
| 03 jun 2024 | 10,360 | 10,780 | 10,280 | 10,660 | 10,660 | 9.003.354 |
| 31 may 2024 | 10,140 | 10,500 | 10,140 | 10,360 | 10,360 | 10.567.101 |
| 30 may 2024 | 10,040 | 10,380 | 10,040 | 10,200 | 10,200 | 7.381.581 |
| 29 may 2024 | 9,850 | 10,180 | 9,850 | 10,040 | 10,040 | 6.503.340 |
| 28 may 2024 | 9,820 | 10,100 | 9,820 | 9,900 | 9,900 | 2.597.509 |
| 27 may 2024 | 9,800 | 10,000 | 9,760 | 9,900 | 9,900 | 1.885.621 |
| 24 may 2024 | 9,810 | 10,040 | 9,620 | 9,810 | 9,810 | 5.701.446 |
| 23 may 2024 | 10,400 | 10,400 | 9,850 | 9,940 | 9,940 | 5.895.382 |
| 22 may 2024 | 10,200 | 10,520 | 10,200 | 10,480 | 10,480 | 5.353.434 |
| 21 may 2024 | 10,220 | 10,300 | 10,040 | 10,260 | 10,260 | 5.373.861 |
| 20 may 2024 | 10,460 | 10,620 | 10,080 | 10,240 | 10,240 | 4.538.539 |
| 17 may 2024 | 10,120 | 10,480 | 10,040 | 10,460 | 10,460 | 7.314.264 |
| 16 may 2024 | 9,580 | 10,200 | 9,580 | 10,120 | 10,120 | 12.762.750 |
| 14 may 2024 | 9,570 | 9,690 | 9,530 | 9,590 | 9,590 | 3.332.143 |
| 13 may 2024 | 9,210 | 9,660 | 9,150 | 9,600 | 9,600 | 9.858.541 |
| 10 may 2024 | 8,780 | 9,230 | 8,780 | 9,220 | 9,220 | 12.333.867 |
| 09 may 2024 | 8,600 | 8,830 | 8,590 | 8,800 | 8,800 | 2.719.919 |
| 08 may 2024 | 8,620 | 8,740 | 8,570 | 8,600 | 8,600 | 2.929.513 |
| 07 may 2024 | 8,560 | 8,790 | 8,560 | 8,640 | 8,640 | 1.640.199 |
| 06 may 2024 | 8,630 | 8,700 | 8,530 | 8,700 | 8,700 | 3.785.377 |
| 03 may 2024 | 8,490 | 8,750 | 8,480 | 8,580 | 8,580 | 2.356.306 |
| 02 may 2024 | 8,310 | 8,470 | 8,060 | 8,380 | 8,380 | 7.926.256 |
| 30 abr 2024 | 8,650 | 8,650 | 8,180 | 8,280 | 8,280 | 11.947.799 |
| 29 abr 2024 | 8,870 | 8,870 | 8,560 | 8,650 | 8,650 | 7.087.637 |
| 26 abr 2024 | 8,810 | 8,840 | 8,680 | 8,810 | 8,810 | 6.166.643 |
| 25 abr 2024 | 8,600 | 8,800 | 8,600 | 8,790 | 8,790 | 2.481.437 |
| 24 abr 2024 | 8,460 | 8,660 | 8,440 | 8,650 | 8,650 | 3.444.533 |
| 23 abr 2024 | 8,560 | 8,680 | 8,460 | 8,460 | 8,460 | 2.374.773 |
| 22 abr 2024 | 8,780 | 8,830 | 8,550 | 8,560 | 8,560 | 2.309.635 |
| 19 abr 2024 | 8,660 | 8,740 | 8,580 | 8,670 | 8,670 | 3.566.000 |
| 18 abr 2024 | 8,880 | 8,880 | 8,660 | 8,710 | 8,710 | 2.368.360 |
| 17 abr 2024 | 8,640 | 8,840 | 8,620 | 8,780 | 8,780 | 2.030.000 |
| 16 abr 2024 | 8,820 | 8,850 | 8,630 | 8,650 | 8,650 | 1.845.047 |
| 15 abr 2024 | 8,600 | 8,890 | 8,600 | 8,820 | 8,820 | 1.894.237 |
| 12 abr 2024 | 8,710 | 8,850 | 8,660 | 8,710 | 8,710 | 2.640.457 |
| 11 abr 2024 | 8,590 | 8,710 | 8,360 | 8,710 | 8,710 | 3.838.000 |
| 10 abr 2024 | 8,780 | 8,780 | 8,580 | 8,600 | 8,600 | 4.293.552 |
| 09 abr 2024 | 8,760 | 8,760 | 8,520 | 8,640 | 8,640 | 4.717.569 |
| 08 abr 2024 | 8,700 | 8,870 | 8,680 | 8,760 | 8,760 | 2.950.000 |
| 05 abr 2024 | 8,750 | 8,780 | 8,550 | 8,710 | 8,710 | 1.802.694 |
| 03 abr 2024 | 8,920 | 8,930 | 8,690 | 8,870 | 8,870 | 2.298.000 |
| 02 abr 2024 | 8,750 | 8,800 | 8,630 | 8,800 | 8,800 | 6.650.863 |
| 28 mar 2024 | 8,550 | 8,550 | 8,360 | 8,540 | 8,540 | 6.728.864 |
| 27 mar 2024 | 8,740 | 8,740 | 8,480 | 8,540 | 8,540 | 4.209.637 |
| 26 mar 2024 | 8,800 | 8,840 | 8,650 | 8,720 | 8,720 | 3.307.396 |
| 25 mar 2024 | 9,000 | 9,180 | 8,800 | 8,860 | 8,860 | 3.084.755 |
| 22 mar 2024 | 8,850 | 9,190 | 8,780 | 9,100 | 9,100 | 7.297.937 |
| 21 mar 2024 | 8,780 | 8,830 | 8,710 | 8,800 | 8,800 | 1.038.359 |
| 20 mar 2024 | 8,700 | 8,820 | 8,610 | 8,710 | 8,710 | 1.481.524 |
| 19 mar 2024 | 8,950 | 8,980 | 8,650 | 8,680 | 8,680 | 2.770.350 |
| 18 mar 2024 | 8,800 | 8,930 | 8,740 | 8,930 | 8,930 | 2.821.321 |
| 15 mar 2024 | 8,690 | 8,840 | 8,640 | 8,790 | 8,790 | 6.620.801 |
| 14 mar 2024 | 8,850 | 8,940 | 8,740 | 8,850 | 8,850 | 2.120.190 |
| 13 mar 2024 | 8,920 | 8,920 | 8,750 | 8,820 | 8,820 | 2.944.610 |
| 12 mar 2024 | 8,830 | 8,910 | 8,700 | 8,900 | 8,900 | 2.816.477 |
| 11 mar 2024 | 8,640 | 8,880 | 8,640 | 8,770 | 8,770 | 2.888.615 |
| 08 mar 2024 | 8,640 | 8,800 | 8,560 | 8,780 | 8,780 | 2.926.000 |
| 07 mar 2024 | 8,640 | 8,700 | 8,510 | 8,590 | 8,590 | 3.300.870 |
| 06 mar 2024 | 8,510 | 8,680 | 8,510 | 8,600 | 8,600 | 2.809.604 |
| 05 mar 2024 | 8,660 | 8,740 | 8,590 | 8,590 | 8,590 | 1.420.347 |
| 04 mar 2024 | 8,730 | 8,760 | 8,600 | 8,660 | 8,660 | 1.977.046 |
| 01 mar 2024 | 8,750 | 8,780 | 8,660 | 8,730 | 8,730 | 3.421.310 |
| 29 feb 2024 | 8,990 | 9,080 | 8,660 | 8,730 | 8,730 | 7.218.997 |
| 28 feb 2024 | 8,960 | 9,180 | 8,930 | 8,960 | 8,960 | 3.214.249 |
| 27 feb 2024 | 9,180 | 9,180 | 8,870 | 8,980 | 8,980 | 2.701.724 |
| 26 feb 2024 | 9,100 | 9,140 | 9,010 | 9,080 | 9,080 | 2.809.983 |
| 23 feb 2024 | 9,000 | 9,100 | 8,860 | 9,080 | 9,080 | 2.327.204 |
| 22 feb 2024 | 8,900 | 9,180 | 8,860 | 9,070 | 9,070 | 5.252.124 |
| 21 feb 2024 | 8,760 | 8,940 | 8,680 | 8,860 | 8,860 | 4.047.593 |
| 20 feb 2024 | 8,700 | 8,730 | 8,600 | 8,730 | 8,730 | 2.161.198 |
| 19 feb 2024 | 8,630 | 8,680 | 8,450 | 8,680 | 8,680 | 1.180.000 |
| 16 feb 2024 | 8,300 | 8,730 | 8,260 | 8,620 | 8,620 | 2.504.021 |
| 15 feb 2024 | 8,230 | 8,410 | 8,160 | 8,260 | 8,260 | 2.844.289 |
| 14 feb 2024 | 8,420 | 8,420 | 8,090 | 8,260 | 8,260 | 978.816 |
| 09 feb 2024 | 8,330 | 8,570 | 8,140 | 8,570 | 8,570 | 1.439.244 |
| 08 feb 2024 | 8,460 | 8,460 | 8,310 | 8,360 | 8,360 | 1.389.464 |
| 07 feb 2024 | 8,380 | 8,410 | 8,200 | 8,370 | 8,370 | 3.296.066 |
| 06 feb 2024 | 8,220 | 8,420 | 8,170 | 8,380 | 8,380 | 2.861.000 |
| 05 feb 2024 | 8,220 | 8,270 | 7,880 | 8,210 | 8,210 | 3.061.896 |
| 02 feb 2024 | 8,240 | 8,250 | 7,940 | 8,030 | 8,030 | 2.609.167 |
| 01 feb 2024 | 8,450 | 8,450 | 8,050 | 8,170 | 8,170 | 2.334.361 |
| 31 ene 2024 | 8,420 | 8,540 | 8,180 | 8,250 | 8,250 | 3.957.473 |
| 30 ene 2024 | 8,360 | 8,560 | 8,320 | 8,380 | 8,380 | 2.836.713 |
| 29 ene 2024 | 8,660 | 8,860 | 8,510 | 8,570 | 8,570 | 4.045.424 |
| 26 ene 2024 | 8,680 | 8,900 | 8,670 | 8,730 | 8,730 | 5.085.594 |
| 25 ene 2024 | 8,000 | 8,650 | 7,940 | 8,600 | 8,600 | 5.887.132 |
| 24 ene 2024 | 7,970 | 8,160 | 7,880 | 8,120 | 8,120 | 3.726.411 |
| 23 ene 2024 | 7,790 | 8,030 | 7,520 | 7,920 | 7,920 | 5.412.752 |
| 22 ene 2024 | 8,020 | 8,190 | 7,750 | 7,750 | 7,750 | 4.861.532 |
| 19 ene 2024 | 8,200 | 8,240 | 8,060 | 8,130 | 8,130 | 3.113.432 |
| 18 ene 2024 | 8,420 | 8,420 | 8,050 | 8,230 | 8,230 | 3.008.874 |
| 17 ene 2024 | 8,400 | 8,440 | 8,150 | 8,220 | 8,220 | 3.247.624 |
| 16 ene 2024 | 8,660 | 8,720 | 8,440 | 8,460 | 8,460 | 2.372.000 |
| 15 ene 2024 | 8,770 | 8,780 | 8,620 | 8,690 | 8,690 | 2.740.000 |
| 12 ene 2024 | 8,680 | 8,790 | 8,670 | 8,750 | 8,750 | 2.509.304 |
| 11 ene 2024 | 8,980 | 8,980 | 8,690 | 8,720 | 8,720 | 2.333.777 |
| 10 ene 2024 | 9,150 | 9,150 | 8,840 | 8,890 | 8,890 | 3.192.000 |
| *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.