Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.908,09 +2.430,19 (+4,30%)
Transcenta Holding Limited (6628.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 | 1,320 | 1,530 | 1,320 | 1,520 | 1,520 | 63.500 |
| 27 jun 2024 | 1,460 | 1,540 | 1,460 | 1,500 | 1,500 | 16.000 |
| 26 jun 2024 | 1,430 | 1,460 | 1,350 | 1,460 | 1,460 | 46.000 |
| 25 jun 2024 | 1,440 | 1,450 | 1,440 | 1,430 | 1,430 | 24.000 |
| 24 jun 2024 | 1,410 | 1,440 | 1,410 | 1,440 | 1,440 | 10.000 |
| 21 jun 2024 | 1,380 | 1,470 | 1,380 | 1,410 | 1,410 | 30.500 |
| 20 jun 2024 | 1,340 | 1,380 | 1,330 | 1,380 | 1,380 | 73.500 |
| 19 jun 2024 | 1,340 | 1,340 | 1,290 | 1,340 | 1,340 | 58.500 |
| 18 jun 2024 | 1,410 | 1,410 | 1,270 | 1,340 | 1,340 | 135.500 |
| 17 jun 2024 | 1,460 | 1,460 | 1,310 | 1,410 | 1,410 | 157.000 |
| 14 jun 2024 | 1,480 | 1,480 | 1,410 | 1,460 | 1,460 | 101.165 |
| 13 jun 2024 | 1,610 | 1,610 | 1,500 | 1,500 | 1,500 | 105.000 |
| 12 jun 2024 | 1,660 | 1,660 | 1,540 | 1,620 | 1,620 | 104.500 |
| 11 jun 2024 | 1,660 | 1,660 | 1,600 | 1,660 | 1,660 | 64.000 |
| 07 jun 2024 | 1,650 | 1,700 | 1,580 | 1,660 | 1,660 | 63.500 |
| 06 jun 2024 | 1,680 | 1,700 | 1,650 | 1,660 | 1,660 | 72.000 |
| 05 jun 2024 | 1,760 | 1,760 | 1,650 | 1,650 | 1,650 | 154.000 |
| 04 jun 2024 | 1,790 | 1,790 | 1,720 | 1,760 | 1,760 | 74.500 |
| 03 jun 2024 | 1,780 | 1,790 | 1,720 | 1,790 | 1,790 | 57.500 |
| 31 may 2024 | 1,800 | 1,800 | 1,700 | 1,780 | 1,780 | 37.000 |
| 30 may 2024 | 1,760 | 1,760 | 1,640 | 1,760 | 1,760 | 43.500 |
| 29 may 2024 | 1,760 | 1,760 | 1,700 | 1,760 | 1,760 | 51.000 |
| 28 may 2024 | 1,760 | 1,760 | 1,610 | 1,760 | 1,760 | 51.000 |
| 27 may 2024 | 1,740 | 1,770 | 1,720 | 1,760 | 1,760 | 67.500 |
| 24 may 2024 | 1,810 | 1,810 | 1,720 | 1,770 | 1,770 | 85.500 |
| 23 may 2024 | 1,840 | 1,840 | 1,720 | 1,810 | 1,810 | 70.500 |
| 22 may 2024 | 1,850 | 1,850 | 1,810 | 1,840 | 1,840 | 67.000 |
| 21 may 2024 | 1,850 | 1,850 | 1,800 | 1,850 | 1,850 | 85.500 |
| 20 may 2024 | 1,820 | 1,900 | 1,800 | 1,850 | 1,850 | 78.000 |
| 17 may 2024 | 1,800 | 1,820 | 1,710 | 1,820 | 1,820 | 110.000 |
| 16 may 2024 | 1,780 | 1,800 | 1,660 | 1,800 | 1,800 | 82.300 |
| 14 may 2024 | 1,800 | 1,800 | 1,710 | 1,780 | 1,780 | 74.500 |
| 13 may 2024 | 1,890 | 1,890 | 1,610 | 1,770 | 1,770 | 584.500 |
| 10 may 2024 | 1,930 | 1,940 | 1,860 | 1,890 | 1,890 | 74.500 |
| 09 may 2024 | 1,890 | 1,910 | 1,820 | 1,890 | 1,890 | 91.770 |
| 08 may 2024 | 1,900 | 1,920 | 1,800 | 1,890 | 1,890 | 182.000 |
| 07 may 2024 | 1,880 | 1,910 | 1,860 | 1,900 | 1,900 | 41.500 |
| 06 may 2024 | 1,810 | 1,880 | 1,760 | 1,880 | 1,880 | 62.000 |
| 03 may 2024 | 1,810 | 1,950 | 1,780 | 1,810 | 1,810 | 77.000 |
| 02 may 2024 | 1,810 | 1,860 | 1,650 | 1,810 | 1,810 | 152.000 |
| 30 abr 2024 | 1,780 | 1,810 | 1,750 | 1,810 | 1,810 | 28.460 |
| 29 abr 2024 | 1,770 | 1,780 | 1,730 | 1,780 | 1,780 | 78.000 |
| 26 abr 2024 | 1,700 | 1,780 | 1,700 | 1,780 | 1,780 | 154.500 |
| 25 abr 2024 | 1,740 | 1,750 | 1,670 | 1,750 | 1,750 | 113.680 |
| 24 abr 2024 | 1,790 | 1,790 | 1,670 | 1,750 | 1,750 | 5500 |
| 23 abr 2024 | 1,650 | 1,690 | 1,570 | 1,690 | 1,690 | 72.500 |
| 22 abr 2024 | 1,770 | 1,770 | 1,550 | 1,650 | 1,650 | 51.500 |
| 19 abr 2024 | 1,800 | 1,800 | 1,600 | 1,680 | 1,680 | 17.500 |
| 18 abr 2024 | 1,500 | 1,720 | 1,450 | 1,600 | 1,600 | 61.500 |
| 17 abr 2024 | 1,360 | 1,560 | 1,360 | 1,550 | 1,550 | 95.500 |
| 16 abr 2024 | 1,290 | 1,360 | 1,190 | 1,360 | 1,360 | 83.590 |
| 15 abr 2024 | 1,300 | 1,370 | 1,170 | 1,270 | 1,270 | 75.000 |
| 12 abr 2024 | 1,550 | 1,550 | 1,390 | 1,390 | 1,390 | 107.000 |
| 11 abr 2024 | 1,650 | 1,650 | 1,340 | 1,580 | 1,580 | 271.721 |
| 10 abr 2024 | 1,790 | 1,790 | 1,720 | 1,720 | 1,720 | 5500 |
| 09 abr 2024 | 1,850 | 1,850 | 1,750 | 1,800 | 1,800 | 42.500 |
| 08 abr 2024 | 1,890 | 2,090 | 1,820 | 1,960 | 1,960 | 38.500 |
| 05 abr 2024 | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | 2000 |
| 03 abr 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 02 abr 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 28 mar 2024 | 1,910 | 2,090 | 1,910 | 2,080 | 2,080 | 24.500 |
| 27 mar 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | - |
| 26 mar 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 30.000 |
| 25 mar 2024 | 2,160 | 2,160 | 2,050 | 2,140 | 2,140 | 25.500 |
| 22 mar 2024 | 1,920 | 2,170 | 1,910 | 2,170 | 2,170 | 75.500 |
| 21 mar 2024 | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 500 |
| 20 mar 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 15.000 |
| 19 mar 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 18 mar 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 15 mar 2024 | 1,900 | 1,990 | 1,900 | 1,990 | 1,990 | 4000 |
| 14 mar 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 2000 |
| 13 mar 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 12 mar 2024 | 1,840 | 1,900 | 1,840 | 1,900 | 1,900 | 19.000 |
| 11 mar 2024 | 2,080 | 2,080 | 1,990 | 1,990 | 1,990 | 9500 |
| 08 mar 2024 | 2,200 | 2,200 | 1,980 | 2,090 | 2,090 | 84.000 |
| 07 mar 2024 | 2,230 | 2,340 | 2,200 | 2,200 | 2,200 | 99.500 |
| 06 mar 2024 | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | - |
| 05 mar 2024 | 2,350 | 2,370 | 2,250 | 2,250 | 2,250 | 18.500 |
| 04 mar 2024 | 2,470 | 2,470 | 2,290 | 2,350 | 2,350 | 5500 |
| 01 mar 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | 500 |
| 29 feb 2024 | 2,350 | 2,440 | 2,340 | 2,340 | 2,340 | 3500 |
| 28 feb 2024 | 2,340 | 2,440 | 2,340 | 2,350 | 2,350 | 14.500 |
| 27 feb 2024 | 2,330 | 2,440 | 2,320 | 2,340 | 2,340 | 8000 |
| 26 feb 2024 | 2,320 | 2,350 | 2,280 | 2,330 | 2,330 | 52.500 |
| 23 feb 2024 | 2,470 | 2,470 | 2,320 | 2,320 | 2,320 | 166.000 |
| 22 feb 2024 | 2,560 | 2,610 | 2,560 | 2,610 | 2,610 | 2000 |
| 21 feb 2024 | 2,500 | 2,660 | 2,420 | 2,560 | 2,560 | 528.500 |
| 20 feb 2024 | 2,550 | 2,800 | 2,430 | 2,800 | 2,800 | 20.000 |
| 19 feb 2024 | 2,600 | 2,600 | 2,450 | 2,490 | 2,490 | 44.500 |
| 16 feb 2024 | 2,490 | 2,700 | 2,380 | 2,700 | 2,700 | 69.000 |
| 15 feb 2024 | 2,680 | 2,680 | 2,550 | 2,680 | 2,680 | 4000 |
| 14 feb 2024 | 2,930 | 2,930 | 2,860 | 2,720 | 2,720 | 5500 |
| 09 feb 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
| 08 feb 2024 | 2,600 | 2,600 | 2,550 | 2,600 | 2,600 | 37.500 |
| 07 feb 2024 | 2,630 | 2,650 | 2,510 | 2,630 | 2,630 | 32.500 |
| 06 feb 2024 | 2,690 | 2,750 | 2,610 | 2,700 | 2,700 | 98.500 |
| 05 feb 2024 | 2,800 | 2,860 | 2,750 | 2,750 | 2,750 | 4000 |
| 02 feb 2024 | 2,990 | 3,170 | 2,810 | 2,980 | 2,980 | 77.500 |
| 01 feb 2024 | 3,110 | 3,190 | 3,110 | 3,190 | 3,190 | 1000 |
| 31 ene 2024 | 3,100 | 3,300 | 2,830 | 3,110 | 3,110 | 4500 |
| *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.