Meituan (3690.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

115,600

+4,100

(+3,68%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

27 abr 2023 - 27 abr 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 abr 2024	113,000	117,500	111,300	115,600	115,600	58.244.146
25 abr 2024	113,600	113,600	109,900	111,500	111,500	41.607.467
24 abr 2024	109,900	113,600	108,200	113,600	113,600	75.120.018
23 abr 2024	102,600	108,800	102,000	108,600	108,600	67.329.893
22 abr 2024	97,700	101,400	96,350	100,600	100,600	34.032.651
19 abr 2024	94,900	95,500	92,400	95,300	95,300	43.757.725
18 abr 2024	97,550	98,500	94,900	97,750	97,750	25.433.968
17 abr 2024	100,000	100,800	96,300	97,550	97,550	23.341.654
16 abr 2024	99,450	101,500	97,700	98,700	98,700	32.570.899
15 abr 2024	100,200	102,100	99,050	101,600	101,600	23.691.075
12 abr 2024	103,700	104,600	102,000	102,100	102,100	25.336.583
11 abr 2024	100,600	105,700	100,600	104,500	104,500	29.968.182
10 abr 2024	100,500	104,900	99,650	103,800	103,800	36.264.390
09 abr 2024	99,950	102,300	99,200	99,700	99,700	20.265.683
08 abr 2024	99,000	100,700	97,550	99,400	99,400	23.724.590
05 abr 2024	99,000	101,200	96,650	100,400	100,400	23.113.479
03 abr 2024	102,900	102,900	98,300	98,950	98,950	25.820.529
02 abr 2024	99,800	101,800	98,900	101,400	101,400	47.901.184
28 mar 2024	91,100	99,250	91,100	96,800	96,800	68.225.499
27 mar 2024	91,500	93,400	90,400	91,100	91,100	32.797.948
26 mar 2024	95,650	95,850	92,050	93,400	93,400	36.035.734
25 mar 2024	92,650	96,800	92,350	93,300	93,300	87.057.189
22 mar 2024	91,650	91,850	86,250	88,250	88,250	40.590.379
21 mar 2024	90,000	93,400	90,000	92,300	92,300	37.444.742
20 mar 2024	89,200	89,800	86,600	88,800	88,800	23.666.436
19 mar 2024	89,900	90,350	87,300	89,200	89,200	22.526.449
18 mar 2024	89,400	91,850	88,300	90,400	90,400	30.006.515
15 mar 2024	90,900	91,300	87,100	89,400	89,400	60.598.885
14 mar 2024	94,500	96,000	91,800	92,900	92,900	29.698.359
13 mar 2024	94,300	95,500	92,850	94,350	94,350	52.081.620
12 mar 2024	91,000	94,450	88,450	93,400	93,400	65.843.507
11 mar 2024	86,050	90,100	85,900	89,200	89,200	32.784.520
08 mar 2024	84,950	87,850	84,400	84,700	84,700	25.732.322
07 mar 2024	89,750	90,150	82,450	85,400	85,400	55.120.852
06 mar 2024	86,450	90,750	85,800	88,700	88,700	44.220.022
05 mar 2024	89,550	90,200	85,700	86,350	86,350	54.549.058
04 mar 2024	90,000	92,400	87,450	91,500	91,500	80.510.164
01 mar 2024	79,000	88,700	78,200	88,400	88,400	112.823.802
29 feb 2024	77,500	80,850	77,150	79,800	79,800	45.596.242
28 feb 2024	81,650	82,300	78,200	78,350	78,350	39.805.027
27 feb 2024	80,800	82,000	77,400	81,650	81,650	46.228.362
26 feb 2024	81,500	83,000	80,650	81,150	81,150	30.721.936
23 feb 2024	80,000	81,950	79,500	81,500	81,500	49.886.870
22 feb 2024	78,250	79,900	75,800	79,750	79,750	41.887.709
21 feb 2024	73,000	79,150	72,600	77,000	77,000	62.086.475
20 feb 2024	73,750	74,400	71,700	73,400	73,400	21.163.619
19 feb 2024	75,000	75,000	70,400	72,750	72,750	39.524.524
16 feb 2024	72,500	75,000	70,850	74,650	74,650	31.111.357
15 feb 2024	70,800	72,200	69,950	71,350	71,350	21.096.630
14 feb 2024	66,800	71,350	66,100	71,100	71,100	26.359.051
09 feb 2024	67,700	67,700	67,700	67,700	67,700	-
08 feb 2024	68,150	69,850	67,200	68,150	68,150	29.755.332
07 feb 2024	70,300	72,450	67,750	68,250	68,250	47.795.239
06 feb 2024	64,700	69,550	64,700	69,250	69,250	57.567.225
05 feb 2024	61,200	66,750	61,100	65,050	65,050	44.622.116
02 feb 2024	67,000	67,000	62,850	63,250	63,250	35.526.659
01 feb 2024	62,950	65,900	62,550	64,100	64,100	31.904.342
31 ene 2024	65,150	65,400	61,900	62,550	62,550	41.410.699
30 ene 2024	66,000	66,600	65,050	65,400	65,400	28.952.811
29 ene 2024	67,350	68,300	65,550	67,300	67,300	27.797.193
26 ene 2024	68,500	68,750	66,050	66,700	66,700	37.208.078
25 ene 2024	70,300	70,500	67,300	69,400	69,400	44.747.046
24 ene 2024	69,150	70,750	67,300	70,300	70,300	61.021.190
23 ene 2024	65,650	69,400	63,450	66,300	66,300	65.894.453
22 ene 2024	68,600	68,650	64,300	65,400	65,400	61.089.885
19 ene 2024	69,600	71,300	68,350	68,650	68,650	40.400.550
18 ene 2024	69,150	71,550	68,350	69,800	69,800	60.041.641
17 ene 2024	72,450	72,600	68,150	68,750	68,750	70.999.330
16 ene 2024	73,850	76,200	72,550	73,900	73,900	42.021.462
15 ene 2024	75,100	75,100	75,100	75,100	75,100	-
12 ene 2024	74,950	77,100	74,600	75,250	75,250	34.751.944
11 ene 2024	72,650	77,050	72,400	75,600	75,600	56.259.716
10 ene 2024	70,000	72,850	69,550	71,750	71,750	45.733.628
09 ene 2024	74,050	75,150	70,400	70,550	70,550	52.400.400
08 ene 2024	77,750	77,750	73,550	73,950	73,950	32.722.832
05 ene 2024	76,800	79,600	76,200	77,750	77,750	19.320.699
04 ene 2024	78,000	78,450	76,050	77,500	77,500	24.609.222
03 ene 2024	77,450	78,500	77,450	78,000	78,000	21.074.008
02 ene 2024	82,750	83,200	78,650	79,400	79,400	22.897.005
29 dic 2023	84,000	84,250	81,600	81,900	81,900	24.613.929
28 dic 2023	78,450	84,150	78,150	82,350	82,350	49.732.197
27 dic 2023	78,500	78,950	76,350	78,300	78,300	27.957.023
22 dic 2023	79,600	80,400	76,000	76,600	76,600	48.774.861
21 dic 2023	76,700	80,750	76,200	79,700	79,700	35.084.557
20 dic 2023	79,600	79,900	77,900	78,800	78,800	41.943.164
19 dic 2023	81,650	82,150	76,200	78,450	78,450	93.956.024
18 dic 2023	83,650	84,400	82,600	83,150	83,150	28.002.417
15 dic 2023	82,450	87,500	82,400	84,950	84,950	61.429.877
14 dic 2023	83,800	84,500	81,200	81,750	81,750	26.137.737
13 dic 2023	84,550	84,600	80,900	82,200	82,200	36.705.341
12 dic 2023	83,150	85,550	82,700	84,600	84,600	26.096.513
11 dic 2023	84,800	85,150	82,600	83,500	83,500	39.284.636
08 dic 2023	86,350	87,550	84,200	86,650	86,650	49.376.170
07 dic 2023	84,200	86,450	83,150	86,100	86,100	42.729.794
06 dic 2023	84,500	88,100	83,700	86,400	86,400	37.426.397
05 dic 2023	85,650	86,000	83,700	84,650	84,650	56.576.963
04 dic 2023	88,650	88,900	85,800	86,450	86,450	54.326.852
01 dic 2023	90,150	90,500	85,350	87,900	87,900	101.718.394
30 nov 2023	88,000	92,300	88,000	90,600	90,600	64.543.444
29 nov 2023	95,000	96,550	90,100	90,450	90,450	207.480.684
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3511.154,60+170,90(+1,56%)

Euro Stoxx 505.006,85+67,84(+1,37%)

Dólar/Euro1,0699-0,0034(-0,32%)

Petróleo Brent89,36+0,35(+0,39%)

Oro2.349,60+7,10(+0,30%)

Bitcoin EUR59.631,50-788,71(-1,31%)

Meituan (3690.HK)

IBEX 35
11.154,60
+170,90(+1,56%)

Euro Stoxx 50
5.006,85
+67,84(+1,37%)

Dólar/Euro
1,0699
-0,0034(-0,32%)

Petróleo Brent
89,36
+0,35(+0,39%)

Oro
2.349,60
+7,10(+0,30%)

Bitcoin EUR
59.631,50
-788,71(-1,31%)