Mercados españoles cerrados en 5 hrs 50 min

CITIC Securities Company Limited (6030.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
11,160-0,060 (-0,53%)
Al cierre: 04:09PM HKT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202411,28011,30011,12011,16011,1605.396.060
03 jul 202411,00011,28011,00011,22011,2206.265.258
03 jul 20240.52065 Dividendo
02 jul 202411,32011,84011,32011,42010,89911.404.600
28 jun 202411,56011,72011,42011,50010,97613.702.271
27 jun 202411,80011,82011,60011,60011,07110.216.000
26 jun 202411,86011,90011,68011,82011,2817.766.175
25 jun 202411,94012,04011,70011,80011,2626.715.519
24 jun 202411,92011,92011,70011,90011,3578.085.693
21 jun 202412,02012,06011,64011,86011,31913.426.450
20 jun 202412,22012,24011,94012,00011,4538.247.979
19 jun 202412,20012,24012,06012,20011,6448.854.839
18 jun 202412,20012,30012,06012,16011,6067.507.818
17 jun 202412,20012,20012,02012,10011,5484.729.255
14 jun 202412,02012,46011,98012,18011,62516.593.197
13 jun 202412,16012,18012,00012,06011,5104.405.258
12 jun 202412,26012,26011,94012,02011,47210.081.053
11 jun 202412,42012,44012,12012,14011,58710.947.603
07 jun 202412,48012,64012,42012,50011,9304.870.394
06 jun 202412,70012,78012,40012,48011,9117.156.500
05 jun 202412,54012,72012,42012,54011,96810.744.757
04 jun 202412,28012,54012,20012,40011,83512.212.211
03 jun 202412,28012,34012,14012,20011,64410.066.631
31 may 202412,38012,62012,14012,14011,58728.762.529
30 may 202412,42012,46012,16012,22011,66311.336.282
29 may 202412,54012,72012,32012,40011,8359.694.360
28 may 202412,68012,96012,56012,56011,9879.489.098
27 may 202412,58012,70012,28012,70012,1219.053.362
24 may 202412,78012,86012,36012,50011,93014.220.718
23 may 202413,24013,30012,74012,80012,21616.187.500
22 may 202413,20013,54013,16013,36012,7516.565.410
21 may 202413,76013,76013,16013,26012,65516.813.919
20 may 202413,78014,18013,66013,76013,13320.565.193
17 may 202413,44013,96013,40013,78013,15222.372.531
16 may 202413,00013,40012,92013,32012,71313.765.344
14 may 202413,38013,54012,98013,12012,52216.199.316
13 may 202413,06013,48012,86013,38012,77015.719.031
10 may 202412,58013,08012,58013,06012,46520.148.355
09 may 202412,34012,68012,32012,48011,91111.712.413
08 may 202412,72012,82012,20012,30011,73915.277.500
07 may 202412,92012,96012,70012,80012,2169.096.495
06 may 202412,80013,14012,72012,84012,25514.330.606
03 may 202413,06013,12012,72012,80012,2167.440.966
02 may 202412,42012,70012,20012,66012,0837.543.209
30 abr 202412,48012,70012,38012,56011,98714.629.415
29 abr 202412,40012,84012,24012,50011,93022.188.525
26 abr 202411,86012,44011,86012,32011,75830.361.795
25 abr 202411,58011,98011,46011,54011,01417.341.339
24 abr 202411,50011,62011,02011,58011,05217.143.959
23 abr 202411,44011,64011,36011,50010,97610.115.840
22 abr 202411,34011,58011,30011,44010,9189.604.278
19 abr 202411,12011,28011,04011,16010,65111.316.505
18 abr 202411,08011,40011,06011,18010,67019.268.117
17 abr 202410,94011,10010,90011,06010,55617.034.965
16 abr 202411,32011,42010,86010,94010,44129.896.132
15 abr 202411,54011,68011,36011,50010,97623.368.616
12 abr 202412,20012,20011,70011,80011,26216.062.737
11 abr 202412,26012,30012,12012,12011,5679.548.400
10 abr 202412,62012,62012,24012,32011,75810.597.776
09 abr 202412,36012,60012,36012,56011,9877.362.803
08 abr 202412,48012,58012,26012,34011,77714.893.629
05 abr 202412,84012,90012,14012,48011,91110.385.547
03 abr 202412,96013,02012,82012,88012,2939.384.736
02 abr 202413,10013,16012,90012,96012,36910.017.080
28 mar 202413,16013,16012,90012,90012,31216.275.241
27 mar 202413,20013,24012,96013,10012,5035.322.574
26 mar 202413,18013,28013,04013,24012,6367.999.946
25 mar 202413,72013,72013,10013,18012,57915.869.567
22 mar 202414,08014,08013,72013,72013,0948.097.962
21 mar 202414,16014,32014,04014,16013,5146.696.697
20 mar 202414,06014,18014,00014,04013,4006.500.926
19 mar 202414,28014,40014,02014,06013,4196.903.801
18 mar 202414,16014,52014,02014,34013,6869.084.215
15 mar 202414,16014,24013,70013,96013,32454.104.718
14 mar 202414,60014,74014,18014,34013,68611.949.428
13 mar 202415,00015,00014,60014,68014,0118.202.844
12 mar 202414,48015,00014,48014,94014,2597.243.480
11 mar 202414,36014,60014,36014,48013,8207.445.885
08 mar 202414,18014,48014,18014,36013,7056.255.509
07 mar 202414,20014,36014,06014,18013,5345.731.948
06 mar 202414,10014,52014,10014,36013,7054.264.616
05 mar 202414,42014,42014,08014,12013,4765.779.623
04 mar 202414,76014,78014,30014,42013,7636.252.450
01 mar 202414,52014,76014,40014,76014,0876.728.200
29 feb 202414,58014,66014,32014,52013,85820.156.750
28 feb 202415,08015,24014,46014,60013,9347.178.399
27 feb 202414,96015,14014,62015,12014,43110.556.731
26 feb 202415,20015,32014,74015,00014,31615.271.394
23 feb 202415,30015,44015,20015,28014,5835.592.775
22 feb 202415,08015,32014,94015,30014,6027.144.844
21 feb 202415,02015,50014,84015,08014,3929.539.317
20 feb 202414,76015,14014,66015,04014,3545.278.023
19 feb 202414,72014,88014,56014,76014,0876.640.419
16 feb 202414,06014,72014,00014,72014,0496.811.963
15 feb 202414,10014,44013,98014,24013,5915.374.893
14 feb 202414,24014,36013,92014,34013,6865.807.039
09 feb 202414,24014,24014,24014,24013,591-
08 feb 202415,12015,44015,08015,08014,3928.479.391
07 feb 202415,02015,44015,02015,12014,4315.765.523
06 feb 202414,66015,42014,46015,34014,64110.841.465
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...