Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.811,66 +667,53 (+1,19%)
Star CM Holdings Limited (6698.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,180 | 4,240 | 4,110 | 4,130 | 4,130 | 1.158.400 |
| 27 jun 2024 | 4,250 | 4,280 | 4,100 | 4,130 | 4,130 | 1.002.500 |
| 26 jun 2024 | 4,130 | 4,310 | 4,050 | 4,250 | 4,250 | 4.323.200 |
| 25 jun 2024 | 4,310 | 4,350 | 4,080 | 4,080 | 4,080 | 1.936.600 |
| 24 jun 2024 | 4,470 | 4,580 | 4,110 | 4,200 | 4,200 | 2.740.800 |
| 21 jun 2024 | 4,560 | 4,670 | 4,480 | 4,480 | 4,480 | 1.521.700 |
| 20 jun 2024 | 4,700 | 4,760 | 4,560 | 4,560 | 4,560 | 2.360.100 |
| 19 jun 2024 | 4,460 | 4,690 | 4,460 | 4,580 | 4,580 | 2.152.800 |
| 18 jun 2024 | 4,590 | 4,720 | 4,480 | 4,490 | 4,490 | 2.511.100 |
| 17 jun 2024 | 4,600 | 4,670 | 4,430 | 4,480 | 4,480 | 1.892.300 |
| 14 jun 2024 | 4,780 | 4,820 | 4,570 | 4,600 | 4,600 | 2.949.800 |
| 13 jun 2024 | 4,740 | 4,950 | 4,660 | 4,760 | 4,760 | 5.234.400 |
| 12 jun 2024 | 4,630 | 4,930 | 4,570 | 4,660 | 4,660 | 5.737.600 |
| 11 jun 2024 | 4,860 | 4,860 | 4,550 | 4,580 | 4,580 | 5.672.200 |
| 07 jun 2024 | 4,510 | 5,080 | 4,510 | 4,860 | 4,860 | 14.786.300 |
| 06 jun 2024 | 4,370 | 4,910 | 4,340 | 4,540 | 4,540 | 15.384.500 |
| 05 jun 2024 | 4,500 | 4,550 | 4,320 | 4,330 | 4,330 | 2.985.000 |
| 04 jun 2024 | 4,420 | 4,590 | 4,380 | 4,450 | 4,450 | 3.648.300 |
| 03 jun 2024 | 4,600 | 4,750 | 4,350 | 4,410 | 4,410 | 7.587.900 |
| 31 may 2024 | 5,300 | 5,210 | 4,560 | 4,580 | 4,580 | 12.732.200 |
| 30 may 2024 | 5,330 | 5,680 | 5,200 | 5,210 | 5,210 | 17.418.900 |
| 29 may 2024 | 5,420 | 5,750 | 5,170 | 5,210 | 5,210 | 16.697.100 |
| 28 may 2024 | 4,300 | 5,610 | 4,250 | 5,500 | 5,500 | 49.780.200 |
| 27 may 2024 | 4,500 | 4,510 | 4,260 | 4,270 | 4,270 | 3.417.000 |
| 24 may 2024 | 4,600 | 4,680 | 4,420 | 4,440 | 4,440 | 2.217.700 |
| 23 may 2024 | 4,950 | 4,950 | 4,580 | 4,580 | 4,580 | 2.456.600 |
| 22 may 2024 | 5,000 | 5,010 | 4,800 | 4,850 | 4,850 | 2.993.500 |
| 21 may 2024 | 5,370 | 5,370 | 4,890 | 4,900 | 4,900 | 4.380.300 |
| 20 may 2024 | 5,400 | 5,550 | 5,290 | 5,290 | 5,290 | 5.395.500 |
| 17 may 2024 | 5,720 | 5,770 | 5,280 | 5,300 | 5,300 | 12.537.900 |
| 16 may 2024 | 5,390 | 5,520 | 5,190 | 5,440 | 5,440 | 6.854.200 |
| 14 may 2024 | 5,500 | 5,650 | 5,300 | 5,370 | 5,370 | 11.699.600 |
| 13 may 2024 | 5,000 | 5,750 | 4,780 | 5,430 | 5,430 | 16.631.700 |
| 10 may 2024 | 4,990 | 5,450 | 4,790 | 4,980 | 4,980 | 17.837.600 |
| 09 may 2024 | 4,330 | 4,770 | 4,300 | 4,680 | 4,680 | 5.003.700 |
| 08 may 2024 | 4,660 | 4,660 | 4,320 | 4,330 | 4,330 | 2.593.400 |
| 07 may 2024 | 4,770 | 4,790 | 4,580 | 4,590 | 4,590 | 2.335.000 |
| 06 may 2024 | 4,530 | 4,770 | 4,400 | 4,710 | 4,710 | 4.823.300 |
| 03 may 2024 | 4,580 | 4,850 | 4,380 | 4,510 | 4,510 | 450.600 |
| 02 may 2024 | 4,300 | 4,660 | 4,100 | 4,560 | 4,560 | 1.044.400 |
| 30 abr 2024 | 4,580 | 4,600 | 4,250 | 4,310 | 4,310 | 5.055.300 |
| 29 abr 2024 | 4,250 | 4,490 | 4,170 | 4,370 | 4,370 | 6.290.100 |
| 26 abr 2024 | 4,080 | 4,250 | 3,980 | 4,210 | 4,210 | 6.865.000 |
| 25 abr 2024 | 3,880 | 4,150 | 3,770 | 3,980 | 3,980 | 6.193.100 |
| 24 abr 2024 | 3,790 | 3,910 | 3,700 | 3,830 | 3,830 | 4.925.200 |
| 23 abr 2024 | 3,820 | 3,840 | 3,640 | 3,710 | 3,710 | 3.400.700 |
| 22 abr 2024 | 3,920 | 4,070 | 3,730 | 3,770 | 3,770 | 4.372.200 |
| 19 abr 2024 | 4,200 | 4,200 | 3,900 | 3,900 | 3,900 | 3.652.000 |
| 18 abr 2024 | 4,480 | 4,610 | 4,150 | 4,170 | 4,170 | 3.822.400 |
| 17 abr 2024 | 4,470 | 4,750 | 4,360 | 4,420 | 4,420 | 4.396.400 |
| 16 abr 2024 | 4,320 | 4,840 | 4,130 | 4,470 | 4,470 | 9.925.600 |
| 15 abr 2024 | 4,240 | 4,660 | 4,030 | 4,310 | 4,310 | 9.388.900 |
| 12 abr 2024 | 4,610 | 4,690 | 4,040 | 4,210 | 4,210 | 9.895.600 |
| 11 abr 2024 | 5,190 | 5,500 | 4,550 | 4,620 | 4,620 | 9.882.300 |
| 10 abr 2024 | 5,930 | 5,930 | 5,120 | 5,120 | 5,120 | 6.138.800 |
| 09 abr 2024 | 6,470 | 6,470 | 5,840 | 5,860 | 5,860 | 6.066.700 |
| 08 abr 2024 | 6,970 | 7,040 | 6,200 | 6,210 | 6,210 | 4.270.400 |
| 05 abr 2024 | 7,080 | 7,080 | 6,730 | 6,840 | 6,840 | 71.400 |
| 03 abr 2024 | 7,390 | 7,430 | 7,050 | 7,050 | 7,050 | 804.800 |
| 02 abr 2024 | 7,350 | 7,570 | 7,180 | 7,290 | 7,290 | 1.561.500 |
| 28 mar 2024 | 7,650 | 7,660 | 7,250 | 7,320 | 7,320 | 2.246.700 |
| 27 mar 2024 | 8,090 | 8,320 | 7,600 | 7,650 | 7,650 | 4.173.600 |
| 26 mar 2024 | 6,950 | 8,470 | 6,950 | 8,060 | 8,060 | 10.986.900 |
| 25 mar 2024 | 7,060 | 7,140 | 6,900 | 6,940 | 6,940 | 1.015.300 |
| 22 mar 2024 | 7,070 | 7,550 | 7,050 | 7,100 | 7,100 | 4.754.900 |
| 21 mar 2024 | 6,700 | 7,800 | 6,560 | 7,050 | 7,050 | 11.722.800 |
| 20 mar 2024 | 6,410 | 6,570 | 6,360 | 6,420 | 6,420 | 589.100 |
| 19 mar 2024 | 6,800 | 6,800 | 6,410 | 6,410 | 6,410 | 2.194.060 |
| 18 mar 2024 | 7,100 | 7,100 | 6,710 | 6,990 | 6,990 | 860.000 |
| 15 mar 2024 | 7,090 | 7,090 | 6,730 | 6,880 | 6,880 | 924.100 |
| 14 mar 2024 | 7,080 | 7,380 | 7,000 | 7,000 | 7,000 | 1.295.500 |
| 13 mar 2024 | 7,120 | 7,300 | 6,920 | 7,020 | 7,020 | 1.569.900 |
| 12 mar 2024 | 6,930 | 7,370 | 6,890 | 7,280 | 7,280 | 1.961.000 |
| 11 mar 2024 | 6,750 | 6,920 | 6,730 | 6,860 | 6,860 | 551.700 |
| 08 mar 2024 | 6,680 | 6,840 | 6,600 | 6,730 | 6,730 | 852.700 |
| 07 mar 2024 | 6,800 | 6,800 | 6,480 | 6,500 | 6,500 | 869.000 |
| 06 mar 2024 | 6,880 | 6,880 | 6,600 | 6,780 | 6,780 | 907.800 |
| 05 mar 2024 | 6,950 | 7,070 | 6,590 | 6,590 | 6,590 | 1.262.300 |
| 04 mar 2024 | 7,240 | 7,240 | 6,930 | 6,950 | 6,950 | 1.064.500 |
| 01 mar 2024 | 7,360 | 7,360 | 7,040 | 7,040 | 7,040 | 1.621.100 |
| 29 feb 2024 | 7,530 | 7,550 | 7,250 | 7,260 | 7,260 | 1.241.400 |
| 28 feb 2024 | 7,500 | 7,760 | 7,270 | 7,270 | 7,270 | 1.649.800 |
| 27 feb 2024 | 7,820 | 7,800 | 7,250 | 7,520 | 7,520 | 1.692.700 |
| 26 feb 2024 | 7,920 | 7,970 | 7,550 | 7,670 | 7,670 | 1.583.400 |
| 23 feb 2024 | 7,340 | 8,430 | 7,200 | 7,820 | 7,820 | 8.044.573 |
| 22 feb 2024 | 6,990 | 7,530 | 6,990 | 7,330 | 7,330 | 2.093.600 |
| 21 feb 2024 | 7,090 | 7,110 | 6,680 | 6,990 | 6,990 | 1.127.400 |
| 20 feb 2024 | 6,990 | 6,990 | 6,570 | 6,810 | 6,810 | 1.077.100 |
| 19 feb 2024 | 6,350 | 7,250 | 6,350 | 6,650 | 6,650 | 1.682.300 |
| 16 feb 2024 | 5,710 | 6,950 | 5,710 | 6,820 | 6,820 | 306.800 |
| 15 feb 2024 | 6,410 | 6,410 | 5,880 | 6,140 | 6,140 | 117.300 |
| 14 feb 2024 | 6,830 | 6,830 | 5,880 | 6,360 | 6,360 | 463.300 |
| 09 feb 2024 | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | - |
| 08 feb 2024 | 7,020 | 7,210 | 6,880 | 7,170 | 7,170 | 1.593.900 |
| 07 feb 2024 | 7,300 | 7,530 | 6,980 | 7,020 | 7,020 | 2.092.600 |
| 06 feb 2024 | 6,960 | 7,300 | 6,700 | 7,220 | 7,220 | 2.668.500 |
| 05 feb 2024 | 7,370 | 7,350 | 6,700 | 6,770 | 6,770 | 1.522.800 |
| 02 feb 2024 | 7,420 | 7,750 | 7,040 | 7,230 | 7,230 | 2.074.300 |
| 01 feb 2024 | 7,090 | 8,270 | 7,070 | 7,430 | 7,430 | 5.983.100 |
| 31 ene 2024 | 7,620 | 7,760 | 6,990 | 7,030 | 7,030 | 1.741.400 |
| *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.