Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.744,34 +944,64 (+1,66%)
Zhaoke Ophthalmology Limited (6622.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,370 | 1,440 | 1,370 | 1,410 | 1,410 | 319.500 |
| 27 jun 2024 | 1,390 | 1,440 | 1,360 | 1,400 | 1,400 | 100.000 |
| 26 jun 2024 | 1,380 | 1,410 | 1,360 | 1,390 | 1,390 | 180.000 |
| 25 jun 2024 | 1,410 | 1,440 | 1,390 | 1,390 | 1,390 | 127.500 |
| 24 jun 2024 | 1,410 | 1,430 | 1,390 | 1,410 | 1,410 | 529.500 |
| 21 jun 2024 | 1,390 | 1,450 | 1,390 | 1,410 | 1,410 | 1.341.853 |
| 20 jun 2024 | 1,410 | 1,440 | 1,390 | 1,390 | 1,390 | 358.000 |
| 19 jun 2024 | 1,340 | 1,410 | 1,340 | 1,410 | 1,410 | 71.013 |
| 18 jun 2024 | 1,370 | 1,430 | 1,360 | 1,380 | 1,380 | 130.000 |
| 17 jun 2024 | 1,420 | 1,440 | 1,370 | 1,400 | 1,400 | 153.500 |
| 14 jun 2024 | 1,400 | 1,430 | 1,380 | 1,400 | 1,400 | 1.039.000 |
| 13 jun 2024 | 1,460 | 1,460 | 1,410 | 1,420 | 1,420 | 499.500 |
| 12 jun 2024 | 1,440 | 1,460 | 1,430 | 1,460 | 1,460 | 227.000 |
| 11 jun 2024 | 1,450 | 1,470 | 1,430 | 1,450 | 1,450 | 166.500 |
| 07 jun 2024 | 1,470 | 1,500 | 1,470 | 1,470 | 1,470 | 375.500 |
| 06 jun 2024 | 1,490 | 1,510 | 1,470 | 1,490 | 1,490 | 528.500 |
| 05 jun 2024 | 1,480 | 1,510 | 1,480 | 1,490 | 1,490 | 653.500 |
| 04 jun 2024 | 1,490 | 1,550 | 1,460 | 1,470 | 1,470 | 958.000 |
| 03 jun 2024 | 1,490 | 1,520 | 1,470 | 1,490 | 1,490 | 376.500 |
| 31 may 2024 | 1,530 | 1,600 | 1,490 | 1,500 | 1,500 | 1.137.000 |
| 30 may 2024 | 1,500 | 1,530 | 1,480 | 1,510 | 1,510 | 626.000 |
| 29 may 2024 | 1,490 | 1,500 | 1,480 | 1,500 | 1,500 | 147.500 |
| 28 may 2024 | 1,510 | 1,520 | 1,490 | 1,500 | 1,500 | 67.000 |
| 27 may 2024 | 1,480 | 1,510 | 1,480 | 1,510 | 1,510 | 324.000 |
| 24 may 2024 | 1,520 | 1,540 | 1,480 | 1,480 | 1,480 | 1.240.000 |
| 23 may 2024 | 1,540 | 1,540 | 1,500 | 1,520 | 1,520 | 543.000 |
| 22 may 2024 | 1,530 | 1,580 | 1,530 | 1,560 | 1,560 | 968.500 |
| 21 may 2024 | 1,600 | 1,610 | 1,510 | 1,540 | 1,540 | 1.105.000 |
| 20 may 2024 | 1,590 | 1,630 | 1,570 | 1,600 | 1,600 | 1.926.000 |
| 17 may 2024 | 1,540 | 1,610 | 1,530 | 1,590 | 1,590 | 1.232.000 |
| 16 may 2024 | 1,560 | 1,560 | 1,520 | 1,540 | 1,540 | 1.720.500 |
| 14 may 2024 | 1,590 | 1,610 | 1,560 | 1,560 | 1,560 | 1.081.500 |
| 13 may 2024 | 1,600 | 1,620 | 1,580 | 1,590 | 1,590 | 1.309.500 |
| 10 may 2024 | 1,520 | 1,570 | 1,510 | 1,560 | 1,560 | 708.000 |
| 09 may 2024 | 1,540 | 1,550 | 1,520 | 1,520 | 1,520 | 388.500 |
| 08 may 2024 | 1,520 | 1,520 | 1,480 | 1,510 | 1,510 | 653.500 |
| 07 may 2024 | 1,510 | 1,530 | 1,510 | 1,520 | 1,520 | 371.000 |
| 06 may 2024 | 1,520 | 1,570 | 1,510 | 1,530 | 1,530 | 849.000 |
| 03 may 2024 | 1,550 | 1,550 | 1,510 | 1,520 | 1,520 | 964.145 |
| 02 may 2024 | 1,540 | 1,570 | 1,510 | 1,570 | 1,570 | 1.342.000 |
| 30 abr 2024 | 1,560 | 1,620 | 1,550 | 1,570 | 1,570 | 738.500 |
| 29 abr 2024 | 1,520 | 1,630 | 1,500 | 1,560 | 1,560 | 2.028.500 |
| 26 abr 2024 | 1,540 | 1,550 | 1,490 | 1,510 | 1,510 | 872.000 |
| 25 abr 2024 | 1,560 | 1,570 | 1,530 | 1,540 | 1,540 | 370.500 |
| 24 abr 2024 | 1,550 | 1,600 | 1,530 | 1,560 | 1,560 | 418.500 |
| 23 abr 2024 | 1,540 | 1,600 | 1,540 | 1,590 | 1,590 | 251.000 |
| 22 abr 2024 | 1,550 | 1,560 | 1,550 | 1,550 | 1,550 | 235.500 |
| 19 abr 2024 | 1,560 | 1,560 | 1,530 | 1,550 | 1,550 | 116.000 |
| 18 abr 2024 | 1,590 | 1,590 | 1,530 | 1,560 | 1,560 | 109.000 |
| 17 abr 2024 | 1,580 | 1,610 | 1,580 | 1,580 | 1,580 | 661.500 |
| 16 abr 2024 | 1,560 | 1,580 | 1,560 | 1,560 | 1,560 | 255.500 |
| 15 abr 2024 | 1,560 | 1,600 | 1,560 | 1,560 | 1,560 | 295.500 |
| 12 abr 2024 | 1,580 | 1,580 | 1,560 | 1,560 | 1,560 | 155.000 |
| 11 abr 2024 | 1,560 | 1,590 | 1,560 | 1,570 | 1,570 | 318.000 |
| 10 abr 2024 | 1,640 | 1,650 | 1,550 | 1,600 | 1,600 | 667.500 |
| 09 abr 2024 | 1,580 | 1,610 | 1,570 | 1,590 | 1,590 | 802.000 |
| 08 abr 2024 | 1,560 | 1,630 | 1,530 | 1,570 | 1,570 | 422.500 |
| 05 abr 2024 | 1,530 | 1,590 | 1,530 | 1,560 | 1,560 | 133.630 |
| 03 abr 2024 | 1,560 | 1,650 | 1,530 | 1,590 | 1,590 | 1.062.500 |
| 02 abr 2024 | 1,580 | 1,600 | 1,530 | 1,570 | 1,570 | 741.923 |
| 28 mar 2024 | 1,540 | 1,580 | 1,540 | 1,580 | 1,580 | 147.500 |
| 27 mar 2024 | 1,560 | 1,610 | 1,550 | 1,570 | 1,570 | 300.000 |
| 26 mar 2024 | 1,620 | 1,620 | 1,560 | 1,560 | 1,560 | 233.000 |
| 25 mar 2024 | 1,650 | 1,650 | 1,600 | 1,610 | 1,610 | 374.500 |
| 22 mar 2024 | 1,700 | 1,700 | 1,620 | 1,650 | 1,650 | 279.500 |
| 21 mar 2024 | 1,680 | 1,740 | 1,650 | 1,700 | 1,700 | 3.251.820 |
| 20 mar 2024 | 1,660 | 1,660 | 1,610 | 1,640 | 1,640 | 1.140.500 |
| 19 mar 2024 | 1,600 | 1,680 | 1,590 | 1,650 | 1,650 | 3.142.500 |
| 18 mar 2024 | 1,590 | 1,640 | 1,590 | 1,630 | 1,630 | 388.500 |
| 15 mar 2024 | 1,620 | 1,640 | 1,580 | 1,600 | 1,600 | 28.500 |
| 14 mar 2024 | 1,640 | 1,680 | 1,590 | 1,620 | 1,620 | 583.000 |
| 13 mar 2024 | 1,710 | 1,710 | 1,600 | 1,640 | 1,640 | 781.000 |
| 12 mar 2024 | 1,710 | 1,760 | 1,650 | 1,700 | 1,700 | 1.477.500 |
| 11 mar 2024 | 1,600 | 1,690 | 1,600 | 1,690 | 1,690 | 449.000 |
| 08 mar 2024 | 1,610 | 1,650 | 1,610 | 1,650 | 1,650 | 212.500 |
| 07 mar 2024 | 1,590 | 1,650 | 1,530 | 1,650 | 1,650 | 259.000 |
| 06 mar 2024 | 1,560 | 1,680 | 1,520 | 1,610 | 1,610 | 166.500 |
| 05 mar 2024 | 1,600 | 1,600 | 1,550 | 1,560 | 1,560 | 282.000 |
| 04 mar 2024 | 1,660 | 1,640 | 1,610 | 1,610 | 1,610 | 102.500 |
| 01 mar 2024 | 1,630 | 1,660 | 1,610 | 1,630 | 1,630 | 165.000 |
| 29 feb 2024 | 1,630 | 1,660 | 1,630 | 1,630 | 1,630 | 135.500 |
| 28 feb 2024 | 1,680 | 1,680 | 1,630 | 1,630 | 1,630 | 126.500 |
| 27 feb 2024 | 1,680 | 1,680 | 1,630 | 1,680 | 1,680 | 168.406 |
| 26 feb 2024 | 1,690 | 1,700 | 1,650 | 1,680 | 1,680 | 308.000 |
| 23 feb 2024 | 1,700 | 1,710 | 1,650 | 1,700 | 1,700 | 264.000 |
| 22 feb 2024 | 1,660 | 1,700 | 1,660 | 1,700 | 1,700 | 173.000 |
| 21 feb 2024 | 1,560 | 1,730 | 1,560 | 1,660 | 1,660 | 541.000 |
| 20 feb 2024 | 1,700 | 1,730 | 1,600 | 1,620 | 1,620 | 451.000 |
| 19 feb 2024 | 1,700 | 1,750 | 1,690 | 1,700 | 1,700 | 115.500 |
| 16 feb 2024 | 1,690 | 1,800 | 1,690 | 1,760 | 1,760 | 449.500 |
| 15 feb 2024 | 1,540 | 1,690 | 1,500 | 1,680 | 1,680 | 481.000 |
| 14 feb 2024 | 1,610 | 1,690 | 1,530 | 1,550 | 1,550 | 1.002.000 |
| 09 feb 2024 | 1,640 | 1,640 | 1,640 | 1,640 | 1,640 | - |
| 08 feb 2024 | 1,790 | 1,820 | 1,680 | 1,700 | 1,700 | 1.125.500 |
| 07 feb 2024 | 1,980 | 2,030 | 1,740 | 1,790 | 1,790 | 921.500 |
| 06 feb 2024 | 1,770 | 1,980 | 1,770 | 1,980 | 1,980 | 524.000 |
| 05 feb 2024 | 2,030 | 2,080 | 1,800 | 1,850 | 1,850 | 1.121.000 |
| 02 feb 2024 | 2,150 | 2,190 | 1,850 | 2,030 | 2,030 | 3.435.500 |
| 01 feb 2024 | 2,920 | 2,920 | 2,040 | 2,150 | 2,150 | 5.298.000 |
| 31 ene 2024 | 3,000 | 3,050 | 2,930 | 2,990 | 2,990 | 527.000 |
| *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.