Mercados españoles abiertos en 12 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.583,08 +241,54 (+0,61%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.515,03 +816,62 (+1,44%)
CMOC Group Limited (3993.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 02:31PM HKT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6,890 | 7,180 | 6,870 | 7,120 | 7,120 | 12.240.000 |
| 27 jun 2024 | 7,000 | 7,030 | 6,820 | 6,850 | 6,850 | 23.739.000 |
| 26 jun 2024 | 7,160 | 7,220 | 7,020 | 7,110 | 7,110 | 18.434.664 |
| 25 jun 2024 | 7,200 | 7,510 | 7,190 | 7,270 | 7,270 | 28.952.000 |
| 24 jun 2024 | 7,240 | 7,250 | 7,110 | 7,230 | 7,230 | 19.257.500 |
| 21 jun 2024 | 7,410 | 7,490 | 7,230 | 7,290 | 7,290 | 49.508.449 |
| 20 jun 2024 | 7,350 | 7,540 | 7,210 | 7,310 | 7,310 | 28.485.497 |
| 19 jun 2024 | 6,980 | 7,300 | 6,970 | 7,240 | 7,240 | 27.818.823 |
| 18 jun 2024 | 7,040 | 7,080 | 6,850 | 6,890 | 6,890 | 29.085.983 |
| 17 jun 2024 | 7,060 | 7,230 | 7,040 | 7,040 | 7,040 | 21.765.000 |
| 14 jun 2024 | 6,900 | 7,180 | 6,760 | 7,070 | 7,070 | 20.772.323 |
| 13 jun 2024 | 7,090 | 7,130 | 6,790 | 6,910 | 6,910 | 33.023.769 |
| 12 jun 2024 | 7,010 | 7,140 | 6,910 | 7,020 | 7,020 | 23.542.480 |
| 11 jun 2024 | 7,210 | 7,210 | 6,930 | 6,960 | 6,960 | 31.719.120 |
| 07 jun 2024 | 7,230 | 7,490 | 7,230 | 7,330 | 7,330 | 27.852.904 |
| 06 jun 2024 | 7,130 | 7,340 | 7,130 | 7,190 | 7,190 | 35.326.233 |
| 05 jun 2024 | 7,120 | 7,180 | 6,830 | 6,920 | 6,920 | 62.321.463 |
| 04 jun 2024 | 7,170 | 7,450 | 7,100 | 7,220 | 7,220 | 21.422.022 |
| 03 jun 2024 | 7,220 | 7,340 | 7,050 | 7,160 | 7,160 | 35.027.835 |
| 31 may 2024 | 7,410 | 7,470 | 7,180 | 7,210 | 7,210 | 52.949.713 |
| 30 may 2024 | 7,620 | 7,760 | 7,300 | 7,380 | 7,380 | 30.340.355 |
| 29 may 2024 | 7,510 | 7,960 | 7,510 | 7,740 | 7,740 | 37.006.360 |
| 28 may 2024 | 7,640 | 7,860 | 7,570 | 7,600 | 7,600 | 37.173.878 |
| 27 may 2024 | 7,250 | 7,720 | 7,210 | 7,630 | 7,630 | 45.290.126 |
| 24 may 2024 | 7,300 | 7,390 | 7,130 | 7,250 | 7,250 | 37.399.000 |
| 23 may 2024 | 7,200 | 7,470 | 7,010 | 7,350 | 7,350 | 46.645.812 |
| 22 may 2024 | 7,580 | 7,770 | 7,270 | 7,390 | 7,390 | 68.112.918 |
| 21 may 2024 | 8,200 | 8,230 | 7,570 | 7,600 | 7,600 | 78.768.245 |
| 20 may 2024 | 8,170 | 8,410 | 8,030 | 8,190 | 8,190 | 55.505.697 |
| 17 may 2024 | 7,900 | 8,090 | 7,790 | 8,000 | 8,000 | 58.810.812 |
| 16 may 2024 | 8,380 | 8,510 | 7,730 | 7,830 | 7,830 | 114.062.516 |
| 14 may 2024 | 8,260 | 8,570 | 8,240 | 8,340 | 8,340 | 43.052.147 |
| 13 may 2024 | 7,960 | 8,300 | 7,930 | 8,260 | 8,260 | 31.239.004 |
| 10 may 2024 | 8,000 | 8,080 | 7,810 | 8,030 | 8,030 | 31.642.480 |
| 09 may 2024 | 7,620 | 7,990 | 7,550 | 7,920 | 7,920 | 37.139.116 |
| 08 may 2024 | 7,670 | 7,790 | 7,460 | 7,620 | 7,620 | 29.792.382 |
| 07 may 2024 | 7,580 | 7,930 | 7,540 | 7,610 | 7,610 | 45.073.866 |
| 06 may 2024 | 7,470 | 7,550 | 7,160 | 7,520 | 7,520 | 49.324.544 |
| 03 may 2024 | 7,400 | 7,500 | 7,300 | 7,400 | 7,400 | 21.123.832 |
| 02 may 2024 | 7,300 | 7,580 | 7,290 | 7,400 | 7,400 | 16.855.348 |
| 30 abr 2024 | 7,500 | 7,690 | 7,120 | 7,420 | 7,420 | 85.530.154 |
| 29 abr 2024 | 7,560 | 7,560 | 7,270 | 7,410 | 7,410 | 43.975.519 |
| 26 abr 2024 | 7,200 | 7,700 | 7,200 | 7,630 | 7,630 | 61.257.127 |
| 25 abr 2024 | 6,920 | 7,200 | 6,840 | 7,150 | 7,150 | 38.610.681 |
| 24 abr 2024 | 6,860 | 7,120 | 6,810 | 7,050 | 7,050 | 35.552.300 |
| 23 abr 2024 | 7,100 | 7,180 | 6,790 | 6,860 | 6,860 | 75.874.660 |
| 22 abr 2024 | 7,700 | 7,790 | 7,060 | 7,150 | 7,150 | 77.705.978 |
| 19 abr 2024 | 7,680 | 7,760 | 7,440 | 7,590 | 7,590 | 43.533.340 |
| 18 abr 2024 | 7,330 | 7,610 | 7,230 | 7,540 | 7,540 | 52.709.551 |
| 17 abr 2024 | 7,360 | 7,420 | 7,150 | 7,370 | 7,370 | 66.507.263 |
| 16 abr 2024 | 7,660 | 7,850 | 7,400 | 7,460 | 7,460 | 54.180.000 |
| 15 abr 2024 | 7,450 | 7,730 | 7,350 | 7,590 | 7,590 | 43.009.895 |
| 12 abr 2024 | 7,590 | 7,650 | 7,380 | 7,600 | 7,600 | 43.708.015 |
| 11 abr 2024 | 7,450 | 7,740 | 7,310 | 7,470 | 7,470 | 68.730.019 |
| 10 abr 2024 | 7,180 | 7,570 | 7,130 | 7,550 | 7,550 | 64.275.304 |
| 09 abr 2024 | 7,200 | 7,260 | 7,050 | 7,190 | 7,190 | 33.686.836 |
| 08 abr 2024 | 7,280 | 7,490 | 7,060 | 7,200 | 7,200 | 65.054.686 |
| 05 abr 2024 | 7,180 | 7,190 | 6,950 | 7,160 | 7,160 | 28.434.303 |
| 03 abr 2024 | 6,960 | 7,170 | 6,880 | 7,100 | 7,100 | 63.865.015 |
| 02 abr 2024 | 6,680 | 6,880 | 6,680 | 6,870 | 6,870 | 53.656.200 |
| 28 mar 2024 | 6,410 | 6,700 | 6,400 | 6,650 | 6,650 | 31.164.956 |
| 27 mar 2024 | 6,220 | 6,560 | 6,220 | 6,410 | 6,410 | 23.454.529 |
| 26 mar 2024 | 6,540 | 6,580 | 6,250 | 6,300 | 6,300 | 29.641.989 |
| 25 mar 2024 | 6,250 | 6,650 | 6,240 | 6,520 | 6,520 | 59.428.198 |
| 22 mar 2024 | 6,280 | 6,300 | 6,010 | 6,140 | 6,140 | 25.766.745 |
| 21 mar 2024 | 6,350 | 6,440 | 6,230 | 6,320 | 6,320 | 37.938.905 |
| 20 mar 2024 | 6,170 | 6,260 | 6,060 | 6,160 | 6,160 | 32.969.924 |
| 19 mar 2024 | 6,340 | 6,490 | 6,240 | 6,270 | 6,270 | 33.519.689 |
| 18 mar 2024 | 6,360 | 6,500 | 6,290 | 6,350 | 6,350 | 47.965.210 |
| 15 mar 2024 | 6,000 | 6,400 | 5,970 | 6,340 | 6,340 | 103.822.496 |
| 14 mar 2024 | 5,960 | 6,250 | 5,900 | 6,110 | 6,110 | 93.516.966 |
| 13 mar 2024 | 5,420 | 5,840 | 5,420 | 5,680 | 5,680 | 97.431.040 |
| 12 mar 2024 | 5,400 | 5,500 | 5,200 | 5,260 | 5,260 | 35.040.573 |
| 11 mar 2024 | 5,360 | 5,540 | 5,340 | 5,400 | 5,400 | 31.972.505 |
| 08 mar 2024 | 5,360 | 5,500 | 5,320 | 5,340 | 5,340 | 25.899.240 |
| 07 mar 2024 | 5,100 | 5,430 | 5,100 | 5,350 | 5,350 | 31.122.195 |
| 06 mar 2024 | 4,990 | 5,180 | 4,970 | 5,140 | 5,140 | 18.090.020 |
| 05 mar 2024 | 5,070 | 5,100 | 4,970 | 5,000 | 5,000 | 13.759.834 |
| 04 mar 2024 | 5,040 | 5,100 | 4,980 | 5,090 | 5,090 | 19.259.690 |
| 01 mar 2024 | 4,820 | 5,050 | 4,810 | 5,000 | 5,000 | 17.717.644 |
| 29 feb 2024 | 4,880 | 4,940 | 4,810 | 4,840 | 4,840 | 28.405.078 |
| 28 feb 2024 | 5,000 | 5,020 | 4,820 | 4,840 | 4,840 | 22.355.128 |
| 27 feb 2024 | 4,940 | 5,040 | 4,900 | 5,000 | 5,000 | 15.570.433 |
| 26 feb 2024 | 5,000 | 5,150 | 4,970 | 5,000 | 5,000 | 33.566.848 |
| 23 feb 2024 | 4,870 | 5,070 | 4,850 | 5,040 | 5,040 | 31.426.140 |
| 22 feb 2024 | 4,680 | 4,890 | 4,650 | 4,870 | 4,870 | 44.925.025 |
| 21 feb 2024 | 4,620 | 4,750 | 4,610 | 4,680 | 4,680 | 24.332.166 |
| 20 feb 2024 | 4,480 | 4,730 | 4,480 | 4,610 | 4,610 | 31.681.582 |
| 19 feb 2024 | 4,340 | 4,550 | 4,320 | 4,490 | 4,490 | 22.583.396 |
| 16 feb 2024 | 4,230 | 4,350 | 4,190 | 4,330 | 4,330 | 11.089.600 |
| 15 feb 2024 | 4,270 | 4,280 | 4,120 | 4,190 | 4,190 | 8.514.695 |
| 14 feb 2024 | 4,450 | 4,450 | 4,270 | 4,300 | 4,300 | 8.906.620 |
| 09 feb 2024 | 4,420 | 4,470 | 4,360 | 4,450 | 4,450 | 6.197.563 |
| 08 feb 2024 | 4,380 | 4,460 | 4,350 | 4,410 | 4,410 | 17.284.159 |
| 07 feb 2024 | 4,310 | 4,450 | 4,310 | 4,390 | 4,390 | 23.874.373 |
| 06 feb 2024 | 4,220 | 4,330 | 4,180 | 4,310 | 4,310 | 20.851.025 |
| 05 feb 2024 | 4,280 | 4,280 | 4,130 | 4,160 | 4,160 | 24.910.049 |
| 02 feb 2024 | 4,300 | 4,390 | 4,230 | 4,290 | 4,290 | 11.454.300 |
| 01 feb 2024 | 4,220 | 4,330 | 4,210 | 4,300 | 4,300 | 9.378.755 |
| 31 ene 2024 | 4,290 | 4,350 | 4,230 | 4,280 | 4,280 | 11.713.025 |
| *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.