Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.824,63 -160,26 (-0,27%)
Bosideng International Holdings Limited (3998.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 4,220 | 4,270 | 4,070 | 4,190 | 4,190 | 134.451.737 |
| 26 sept 2024 | 3,770 | 4,020 | 3,770 | 3,970 | 3,970 | 83.252.303 |
| 25 sept 2024 | 3,810 | 3,890 | 3,740 | 3,760 | 3,760 | 31.873.285 |
| 24 sept 2024 | 3,680 | 3,810 | 3,680 | 3,810 | 3,810 | 31.021.204 |
| 23 sept 2024 | 3,720 | 3,730 | 3,660 | 3,680 | 3,680 | 9.048.343 |
| 20 sept 2024 | 3,650 | 3,750 | 3,590 | 3,720 | 3,720 | 42.734.119 |
| 19 sept 2024 | 3,590 | 3,660 | 3,550 | 3,650 | 3,650 | 24.025.124 |
| 17 sept 2024 | 3,580 | 3,660 | 3,550 | 3,590 | 3,590 | 15.148.944 |
| 16 sept 2024 | 3,620 | 3,620 | 3,520 | 3,600 | 3,600 | 13.364.000 |
| 13 sept 2024 | 3,550 | 3,670 | 3,550 | 3,620 | 3,620 | 15.692.663 |
| 12 sept 2024 | 3,640 | 3,680 | 3,560 | 3,610 | 3,610 | 32.162.569 |
| 11 sept 2024 | 3,730 | 3,730 | 3,590 | 3,620 | 3,620 | 12.458.049 |
| 10 sept 2024 | 3,720 | 3,740 | 3,600 | 3,680 | 3,680 | 22.963.020 |
| 09 sept 2024 | 3,710 | 3,710 | 3,640 | 3,670 | 3,670 | 29.266.705 |
| 05 sept 2024 | 3,750 | 3,800 | 3,710 | 3,750 | 3,750 | 17.495.010 |
| 04 sept 2024 | 3,770 | 3,820 | 3,720 | 3,740 | 3,740 | 24.942.980 |
| 03 sept 2024 | 3,830 | 3,880 | 3,780 | 3,790 | 3,790 | 11.469.461 |
| 02 sept 2024 | 3,830 | 3,890 | 3,790 | 3,850 | 3,850 | 9.092.576 |
| 30 ago 2024 | 3,840 | 3,860 | 3,800 | 3,830 | 3,830 | 35.553.631 |
| 29 ago 2024 | 3,770 | 3,850 | 3,760 | 3,840 | 3,840 | 15.256.238 |
| 28 ago 2024 | 3,870 | 3,910 | 3,750 | 3,780 | 3,780 | 15.228.000 |
| 27 ago 2024 | 3,840 | 3,930 | 3,820 | 3,890 | 3,890 | 17.580.400 |
| 26 ago 2024 | 3,860 | 3,900 | 3,830 | 3,860 | 3,860 | 12.189.900 |
| 23 ago 2024 | 3,890 | 3,940 | 3,840 | 3,870 | 3,870 | 29.996.000 |
| 22 ago 2024 | 3,870 | 3,950 | 3,830 | 3,920 | 3,920 | 27.940.520 |
| 22 ago 2024 | 0.2 Dividendo | |||||
| 21 ago 2024 | 3,930 | 4,040 | 3,930 | 4,030 | 3,830 | 25.995.016 |
| 20 ago 2024 | 3,950 | 3,980 | 3,930 | 3,960 | 3,763 | 14.620.927 |
| 19 ago 2024 | 3,920 | 3,980 | 3,910 | 3,950 | 3,754 | 7.686.000 |
| 16 ago 2024 | 3,860 | 3,940 | 3,860 | 3,940 | 3,744 | 12.632.000 |
| 15 ago 2024 | 3,910 | 3,910 | 3,820 | 3,870 | 3,678 | 10.560.000 |
| 14 ago 2024 | 3,900 | 3,910 | 3,820 | 3,880 | 3,687 | 7.819.278 |
| 13 ago 2024 | 3,890 | 3,940 | 3,860 | 3,900 | 3,706 | 8.683.376 |
| 12 ago 2024 | 3,870 | 3,960 | 3,870 | 3,940 | 3,744 | 11.704.427 |
| 09 ago 2024 | 3,950 | 3,950 | 3,880 | 3,890 | 3,697 | 7.368.001 |
| 08 ago 2024 | 3,880 | 3,920 | 3,830 | 3,900 | 3,706 | 18.395.591 |
| 07 ago 2024 | 3,860 | 3,940 | 3,860 | 3,880 | 3,687 | 10.256.230 |
| 06 ago 2024 | 3,880 | 3,930 | 3,850 | 3,870 | 3,678 | 22.727.262 |
| 05 ago 2024 | 3,890 | 3,930 | 3,790 | 3,850 | 3,659 | 12.802.000 |
| 02 ago 2024 | 3,980 | 3,980 | 3,880 | 3,900 | 3,706 | 9.747.384 |
| 01 ago 2024 | 3,920 | 3,980 | 3,900 | 3,940 | 3,744 | 18.227.300 |
| 31 jul 2024 | 3,840 | 3,940 | 3,760 | 3,910 | 3,716 | 31.454.965 |
| 30 jul 2024 | 3,750 | 3,820 | 3,750 | 3,800 | 3,611 | 26.081.629 |
| 29 jul 2024 | 3,790 | 3,830 | 3,740 | 3,780 | 3,592 | 17.477.981 |
| 26 jul 2024 | 3,800 | 3,840 | 3,710 | 3,740 | 3,554 | 32.256.016 |
| 25 jul 2024 | 3,830 | 3,850 | 3,760 | 3,790 | 3,602 | 27.684.032 |
| 24 jul 2024 | 3,910 | 3,910 | 3,820 | 3,850 | 3,659 | 41.760.809 |
| 23 jul 2024 | 3,960 | 3,970 | 3,860 | 3,870 | 3,678 | 29.640.000 |
| 22 jul 2024 | 3,980 | 4,010 | 3,920 | 3,980 | 3,782 | 12.445.378 |
| 19 jul 2024 | 4,090 | 4,090 | 3,990 | 4,010 | 3,811 | 26.780.382 |
| 18 jul 2024 | 4,070 | 4,110 | 3,990 | 4,090 | 3,887 | 51.883.900 |
| 17 jul 2024 | 4,130 | 4,150 | 4,050 | 4,130 | 3,925 | 25.572.894 |
| 16 jul 2024 | 4,080 | 4,160 | 4,030 | 4,130 | 3,925 | 32.834.418 |
| 15 jul 2024 | 4,180 | 4,180 | 4,050 | 4,080 | 3,878 | 27.114.000 |
| 12 jul 2024 | 4,170 | 4,200 | 4,090 | 4,180 | 3,973 | 33.750.000 |
| 11 jul 2024 | 4,150 | 4,190 | 4,100 | 4,150 | 3,944 | 33.153.139 |
| 10 jul 2024 | 4,100 | 4,190 | 4,070 | 4,100 | 3,897 | 33.782.076 |
| 09 jul 2024 | 4,000 | 4,120 | 4,000 | 4,110 | 3,906 | 54.728.064 |
| 08 jul 2024 | 4,080 | 4,080 | 3,920 | 4,000 | 3,801 | 57.910.153 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 4,210 | 4,240 | 4,100 | 4,160 | 3,954 | 141.488.937 |
| 03 jul 2024 | 4,300 | 4,310 | 3,900 | 4,010 | 3,811 | 670.004.500 |
| 02 jul 2024 | 4,880 | 4,880 | 4,710 | 4,770 | 4,533 | 42.450.800 |
| 28 jun 2024 | 4,600 | 4,870 | 4,570 | 4,870 | 4,628 | 85.348.709 |
| 27 jun 2024 | 4,490 | 4,700 | 4,490 | 4,560 | 4,334 | 91.490.100 |
| 26 jun 2024 | 4,380 | 4,440 | 4,250 | 4,330 | 4,115 | 20.345.735 |
| 25 jun 2024 | 4,450 | 4,510 | 4,370 | 4,490 | 4,267 | 10.388.100 |
| 24 jun 2024 | 4,410 | 4,460 | 4,340 | 4,450 | 4,229 | 17.240.100 |
| 21 jun 2024 | 4,480 | 4,520 | 4,430 | 4,470 | 4,248 | 11.415.209 |
| 20 jun 2024 | 4,530 | 4,580 | 4,480 | 4,500 | 4,277 | 8.542.000 |
| 19 jun 2024 | 4,500 | 4,570 | 4,500 | 4,550 | 4,324 | 6.440.496 |
| 18 jun 2024 | 4,470 | 4,650 | 4,470 | 4,540 | 4,315 | 15.870.000 |
| 17 jun 2024 | 4,440 | 4,560 | 4,440 | 4,490 | 4,267 | 12.490.388 |
| 14 jun 2024 | 4,500 | 4,590 | 4,470 | 4,500 | 4,277 | 19.404.400 |
| 13 jun 2024 | 4,550 | 4,610 | 4,540 | 4,570 | 4,343 | 20.440.818 |
| 12 jun 2024 | 4,590 | 4,640 | 4,480 | 4,510 | 4,286 | 15.068.200 |
| 11 jun 2024 | 4,630 | 4,680 | 4,510 | 4,540 | 4,315 | 17.032.665 |
| 07 jun 2024 | 4,680 | 4,760 | 4,630 | 4,630 | 4,400 | 40.076.000 |
| 06 jun 2024 | 4,550 | 4,650 | 4,550 | 4,630 | 4,400 | 18.648.000 |
| 05 jun 2024 | 4,550 | 4,580 | 4,490 | 4,550 | 4,324 | 20.687.439 |
| 04 jun 2024 | 4,550 | 4,610 | 4,490 | 4,550 | 4,324 | 19.424.587 |
| 03 jun 2024 | 4,520 | 4,600 | 4,480 | 4,550 | 4,324 | 15.037.301 |
| 31 may 2024 | 4,600 | 4,680 | 4,450 | 4,520 | 4,296 | 43.327.142 |
| 30 may 2024 | 4,650 | 4,730 | 4,600 | 4,650 | 4,419 | 16.273.846 |
| 29 may 2024 | 4,750 | 4,820 | 4,660 | 4,680 | 4,448 | 28.354.000 |
| 28 may 2024 | 4,820 | 4,830 | 4,760 | 4,780 | 4,543 | 12.088.000 |
| 27 may 2024 | 4,740 | 4,830 | 4,710 | 4,830 | 4,590 | 16.684.063 |
| 24 may 2024 | 4,720 | 4,780 | 4,670 | 4,750 | 4,514 | 16.030.000 |
| 23 may 2024 | 4,780 | 4,840 | 4,750 | 4,770 | 4,533 | 17.516.000 |
| 22 may 2024 | 4,880 | 4,880 | 4,740 | 4,820 | 4,581 | 22.585.846 |
| 21 may 2024 | 4,800 | 4,800 | 4,720 | 4,800 | 4,562 | 19.785.228 |
| 20 may 2024 | 4,710 | 4,890 | 4,690 | 4,820 | 4,581 | 26.200.144 |
| 17 may 2024 | 4,630 | 4,750 | 4,620 | 4,710 | 4,476 | 18.224.058 |
| 16 may 2024 | 4,700 | 4,750 | 4,660 | 4,690 | 4,457 | 22.784.042 |
| 14 may 2024 | 4,570 | 4,720 | 4,570 | 4,690 | 4,457 | 21.671.893 |
| 13 may 2024 | 4,540 | 4,640 | 4,500 | 4,580 | 4,353 | 27.229.813 |
| 10 may 2024 | 4,520 | 4,640 | 4,520 | 4,580 | 4,353 | 16.068.786 |
| 09 may 2024 | 4,600 | 4,640 | 4,500 | 4,590 | 4,362 | 13.590.708 |
| 08 may 2024 | 4,600 | 4,750 | 4,580 | 4,620 | 4,391 | 40.055.928 |
| 07 may 2024 | 4,620 | 4,710 | 4,610 | 4,660 | 4,429 | 21.034.800 |
| *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.