Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
11.118,90 -53,20 (-0,48%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dólar/Euro
1,0699 -0,0017 (-0,16%) Petróleo Brent
85,53 +0,52 (+0,61%) Oro
2.326,90 -3,90 (-0,17%) Bitcoin EUR
57.573,73 +437,02 (+0,76%)
Cheerwin Group Limited (6601.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 02:43PM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,650 | 1,650 | 1,620 | 1,630 | 1,630 | 409.500 |
| 25 jun 2024 | 1,610 | 1,650 | 1,610 | 1,640 | 1,640 | 470.000 |
| 24 jun 2024 | 1,680 | 1,680 | 1,630 | 1,630 | 1,630 | 535.000 |
| 24 jun 2024 | 0.0705 Dividendo | |||||
| 21 jun 2024 | 1,720 | 1,740 | 1,710 | 1,730 | 1,660 | 476.000 |
| 20 jun 2024 | 1,740 | 1,740 | 1,700 | 1,720 | 1,650 | 395.500 |
| 19 jun 2024 | 1,740 | 1,750 | 1,710 | 1,740 | 1,669 | 608.500 |
| 18 jun 2024 | 1,750 | 1,780 | 1,740 | 1,750 | 1,679 | 600.000 |
| 17 jun 2024 | 1,770 | 1,790 | 1,740 | 1,760 | 1,688 | 476.000 |
| 14 jun 2024 | 1,770 | 1,800 | 1,740 | 1,770 | 1,698 | 481.000 |
| 13 jun 2024 | 1,750 | 1,770 | 1,730 | 1,770 | 1,698 | 877.500 |
| 12 jun 2024 | 1,780 | 1,780 | 1,750 | 1,770 | 1,698 | 522.000 |
| 11 jun 2024 | 1,840 | 1,840 | 1,760 | 1,760 | 1,688 | 1.697.500 |
| 07 jun 2024 | 1,860 | 1,860 | 1,820 | 1,840 | 1,765 | 403.000 |
| 06 jun 2024 | 1,870 | 1,870 | 1,820 | 1,850 | 1,775 | 612.500 |
| 05 jun 2024 | 1,820 | 1,890 | 1,820 | 1,880 | 1,803 | 495.000 |
| 04 jun 2024 | 1,810 | 1,880 | 1,810 | 1,870 | 1,794 | 409.000 |
| 03 jun 2024 | 1,830 | 1,870 | 1,800 | 1,830 | 1,755 | 783.000 |
| 31 may 2024 | 1,860 | 1,900 | 1,800 | 1,820 | 1,746 | 1.092.500 |
| 30 may 2024 | 1,900 | 1,910 | 1,860 | 1,900 | 1,823 | 555.500 |
| 29 may 2024 | 1,930 | 1,930 | 1,880 | 1,910 | 1,832 | 501.500 |
| 28 may 2024 | 1,890 | 1,950 | 1,880 | 1,900 | 1,823 | 1.018.000 |
| 27 may 2024 | 1,860 | 1,900 | 1,810 | 1,900 | 1,823 | 561.500 |
| 24 may 2024 | 1,880 | 1,900 | 1,860 | 1,890 | 1,813 | 494.000 |
| 23 may 2024 | 1,890 | 1,900 | 1,860 | 1,900 | 1,823 | 535.000 |
| 22 may 2024 | 1,880 | 1,910 | 1,880 | 1,900 | 1,823 | 272.000 |
| 21 may 2024 | 1,920 | 1,920 | 1,880 | 1,880 | 1,803 | 764.000 |
| 20 may 2024 | 1,910 | 1,920 | 1,870 | 1,920 | 1,842 | 1.129.500 |
| 17 may 2024 | 1,900 | 1,920 | 1,870 | 1,910 | 1,832 | 782.500 |
| 16 may 2024 | 1,930 | 1,930 | 1,880 | 1,910 | 1,832 | 725.000 |
| 14 may 2024 | 1,880 | 1,930 | 1,880 | 1,930 | 1,851 | 758.000 |
| 13 may 2024 | 1,860 | 1,880 | 1,840 | 1,870 | 1,794 | 339.500 |
| 10 may 2024 | 1,860 | 1,890 | 1,830 | 1,860 | 1,784 | 913.500 |
| 09 may 2024 | 1,750 | 1,870 | 1,750 | 1,850 | 1,775 | 1.234.000 |
| 08 may 2024 | 1,720 | 1,770 | 1,720 | 1,750 | 1,679 | 502.000 |
| 07 may 2024 | 1,750 | 1,790 | 1,720 | 1,750 | 1,679 | 552.500 |
| 06 may 2024 | 1,710 | 1,750 | 1,670 | 1,750 | 1,679 | 972.000 |
| 03 may 2024 | 1,700 | 1,780 | 1,690 | 1,740 | 1,669 | 514.500 |
| 02 may 2024 | 1,610 | 1,690 | 1,610 | 1,670 | 1,602 | 512.000 |
| 30 abr 2024 | 1,630 | 1,690 | 1,620 | 1,630 | 1,564 | 413.000 |
| 29 abr 2024 | 1,610 | 1,640 | 1,600 | 1,630 | 1,564 | 484.500 |
| 26 abr 2024 | 1,630 | 1,630 | 1,580 | 1,630 | 1,564 | 553.500 |
| 25 abr 2024 | 1,600 | 1,660 | 1,600 | 1,630 | 1,564 | 391.000 |
| 24 abr 2024 | 1,600 | 1,620 | 1,580 | 1,620 | 1,554 | 631.000 |
| 23 abr 2024 | 1,590 | 1,630 | 1,590 | 1,610 | 1,544 | 388.000 |
| 22 abr 2024 | 1,570 | 1,600 | 1,570 | 1,590 | 1,525 | 310.500 |
| 19 abr 2024 | 1,620 | 1,620 | 1,580 | 1,580 | 1,516 | 603.000 |
| 18 abr 2024 | 1,590 | 1,610 | 1,580 | 1,600 | 1,535 | 450.500 |
| 17 abr 2024 | 1,590 | 1,600 | 1,580 | 1,600 | 1,535 | 476.500 |
| 16 abr 2024 | 1,590 | 1,630 | 1,570 | 1,600 | 1,535 | 379.000 |
| 15 abr 2024 | 1,600 | 1,600 | 1,570 | 1,600 | 1,535 | 733.000 |
| 12 abr 2024 | 1,630 | 1,660 | 1,580 | 1,600 | 1,535 | 873.500 |
| 11 abr 2024 | 1,600 | 1,600 | 1,570 | 1,590 | 1,525 | 479.000 |
| 10 abr 2024 | 1,660 | 1,660 | 1,630 | 1,630 | 1,564 | 570.000 |
| 09 abr 2024 | 1,670 | 1,680 | 1,640 | 1,670 | 1,602 | 648.000 |
| 08 abr 2024 | 1,710 | 1,730 | 1,660 | 1,700 | 1,631 | 697.500 |
| 05 abr 2024 | 1,710 | 1,740 | 1,700 | 1,740 | 1,669 | 378.500 |
| 03 abr 2024 | 1,630 | 1,720 | 1,600 | 1,720 | 1,650 | 1.031.000 |
| 02 abr 2024 | 1,620 | 1,650 | 1,580 | 1,650 | 1,583 | 556.000 |
| 28 mar 2024 | 1,620 | 1,630 | 1,580 | 1,620 | 1,554 | 719.000 |
| 27 mar 2024 | 1,680 | 1,740 | 1,600 | 1,620 | 1,554 | 955.000 |
| 26 mar 2024 | 1,580 | 1,670 | 1,510 | 1,670 | 1,602 | 4.227.000 |
| 25 mar 2024 | 1,450 | 1,500 | 1,450 | 1,480 | 1,420 | 571.500 |
| 22 mar 2024 | 1,450 | 1,470 | 1,430 | 1,450 | 1,391 | 326.500 |
| 21 mar 2024 | 1,470 | 1,490 | 1,450 | 1,450 | 1,391 | 1.116.000 |
| 20 mar 2024 | 1,490 | 1,490 | 1,460 | 1,480 | 1,420 | 429.500 |
| 19 mar 2024 | 1,490 | 1,490 | 1,460 | 1,480 | 1,420 | 738.000 |
| 18 mar 2024 | 1,490 | 1,500 | 1,460 | 1,500 | 1,439 | 429.000 |
| 15 mar 2024 | 1,470 | 1,500 | 1,470 | 1,500 | 1,439 | 417.000 |
| 14 mar 2024 | 1,460 | 1,500 | 1,450 | 1,500 | 1,439 | 517.000 |
| 13 mar 2024 | 1,480 | 1,500 | 1,410 | 1,500 | 1,439 | 644.000 |
| 12 mar 2024 | 1,440 | 1,490 | 1,430 | 1,480 | 1,420 | 611.500 |
| 11 mar 2024 | 1,410 | 1,440 | 1,410 | 1,440 | 1,381 | 480.500 |
| 08 mar 2024 | 1,410 | 1,440 | 1,410 | 1,430 | 1,372 | 640.000 |
| 07 mar 2024 | 1,440 | 1,450 | 1,410 | 1,420 | 1,362 | 467.000 |
| 06 mar 2024 | 1,410 | 1,450 | 1,400 | 1,420 | 1,362 | 853.000 |
| 05 mar 2024 | 1,490 | 1,490 | 1,410 | 1,410 | 1,353 | 769.500 |
| 04 mar 2024 | 1,470 | 1,480 | 1,420 | 1,480 | 1,420 | 505.000 |
| 01 mar 2024 | 1,470 | 1,500 | 1,430 | 1,480 | 1,420 | 445.000 |
| 29 feb 2024 | 1,410 | 1,470 | 1,350 | 1,470 | 1,410 | 1.077.500 |
| 28 feb 2024 | 1,420 | 1,470 | 1,410 | 1,470 | 1,410 | 717.000 |
| 27 feb 2024 | 1,420 | 1,420 | 1,390 | 1,420 | 1,362 | 522.000 |
| 26 feb 2024 | 1,410 | 1,440 | 1,400 | 1,430 | 1,372 | 436.000 |
| 23 feb 2024 | 1,390 | 1,420 | 1,390 | 1,420 | 1,362 | 440.500 |
| 22 feb 2024 | 1,390 | 1,410 | 1,370 | 1,400 | 1,343 | 461.500 |
| 21 feb 2024 | 1,380 | 1,420 | 1,380 | 1,400 | 1,343 | 429.000 |
| 20 feb 2024 | 1,360 | 1,390 | 1,360 | 1,390 | 1,333 | 366.000 |
| 19 feb 2024 | 1,380 | 1,400 | 1,370 | 1,390 | 1,333 | 444.000 |
| 16 feb 2024 | 1,350 | 1,400 | 1,350 | 1,380 | 1,324 | 144.000 |
| 15 feb 2024 | 1,340 | 1,370 | 1,330 | 1,350 | 1,295 | 126.500 |
| 14 feb 2024 | 1,320 | 1,350 | 1,320 | 1,350 | 1,295 | 267.500 |
| 09 feb 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,295 | - |
| 08 feb 2024 | 1,320 | 1,370 | 1,320 | 1,320 | 1,266 | 654.000 |
| 07 feb 2024 | 1,390 | 1,390 | 1,320 | 1,320 | 1,266 | 919.000 |
| 06 feb 2024 | 1,330 | 1,400 | 1,330 | 1,400 | 1,343 | 905.000 |
| 05 feb 2024 | 1,380 | 1,380 | 1,330 | 1,370 | 1,314 | 564.500 |
| 02 feb 2024 | 1,390 | 1,390 | 1,360 | 1,390 | 1,333 | 518.000 |
| 01 feb 2024 | 1,380 | 1,410 | 1,370 | 1,400 | 1,343 | 415.000 |
| 31 ene 2024 | 1,400 | 1,420 | 1,350 | 1,390 | 1,333 | 958.000 |
| 30 ene 2024 | 1,400 | 1,410 | 1,370 | 1,410 | 1,353 | 513.500 |
| *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.