Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
China Everbright Bank Company Limited (6818.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2,570 | 2,600 | 2,550 | 2,600 | 2,600 | 23.047.324 |
| 16 may 2024 | 2,520 | 2,580 | 2,520 | 2,570 | 2,570 | 26.746.429 |
| 14 may 2024 | 2,540 | 2,550 | 2,490 | 2,520 | 2,520 | 14.415.676 |
| 13 may 2024 | 2,510 | 2,550 | 2,500 | 2,540 | 2,540 | 19.779.157 |
| 10 may 2024 | 2,440 | 2,520 | 2,430 | 2,510 | 2,510 | 35.631.868 |
| 09 may 2024 | 2,410 | 2,450 | 2,400 | 2,430 | 2,430 | 12.267.925 |
| 08 may 2024 | 2,430 | 2,460 | 2,400 | 2,410 | 2,410 | 12.556.446 |
| 07 may 2024 | 2,450 | 2,450 | 2,410 | 2,430 | 2,430 | 20.797.000 |
| 06 may 2024 | 2,430 | 2,450 | 2,410 | 2,450 | 2,450 | 13.167.321 |
| 03 may 2024 | 2,420 | 2,460 | 2,400 | 2,440 | 2,440 | 7.368.625 |
| 02 may 2024 | 2,380 | 2,390 | 2,360 | 2,380 | 2,380 | 7.145.795 |
| 30 abr 2024 | 2,390 | 2,420 | 2,360 | 2,380 | 2,380 | 17.970.000 |
| 29 abr 2024 | 2,330 | 2,390 | 2,310 | 2,380 | 2,380 | 17.319.000 |
| 26 abr 2024 | 2,340 | 2,360 | 2,330 | 2,330 | 2,330 | 11.787.200 |
| 25 abr 2024 | 2,310 | 2,350 | 2,310 | 2,340 | 2,340 | 12.523.000 |
| 24 abr 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 10.105.421 |
| 23 abr 2024 | 2,320 | 2,330 | 2,280 | 2,280 | 2,280 | 11.518.656 |
| 22 abr 2024 | 2,310 | 2,340 | 2,300 | 2,320 | 2,320 | 8.353.163 |
| 19 abr 2024 | 2,310 | 2,330 | 2,280 | 2,300 | 2,300 | 9.047.258 |
| 18 abr 2024 | 2,260 | 2,330 | 2,260 | 2,310 | 2,310 | 20.961.114 |
| 17 abr 2024 | 2,240 | 2,270 | 2,240 | 2,260 | 2,260 | 7.175.254 |
| 16 abr 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 11.318.920 |
| 15 abr 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 12.479.560 |
| 12 abr 2024 | 2,280 | 2,290 | 2,240 | 2,240 | 2,240 | 13.628.120 |
| 11 abr 2024 | 2,300 | 2,300 | 2,270 | 2,280 | 2,280 | 9.889.000 |
| 10 abr 2024 | 2,280 | 2,300 | 2,270 | 2,300 | 2,300 | 12.719.000 |
| 09 abr 2024 | 2,290 | 2,300 | 2,270 | 2,280 | 2,280 | 5.415.920 |
| 08 abr 2024 | 2,240 | 2,300 | 2,240 | 2,290 | 2,290 | 22.289.000 |
| 05 abr 2024 | 2,300 | 2,300 | 2,180 | 2,190 | 2,190 | 17.980.080 |
| 03 abr 2024 | 2,290 | 2,310 | 2,280 | 2,300 | 2,300 | 20.436.000 |
| 02 abr 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,300 | 49.066.840 |
| 28 mar 2024 | 2,460 | 2,460 | 2,230 | 2,250 | 2,250 | 130.352.133 |
| 27 mar 2024 | 2,580 | 2,610 | 2,580 | 2,580 | 2,580 | 8.280.079 |
| 26 mar 2024 | 2,560 | 2,610 | 2,560 | 2,590 | 2,590 | 14.612.338 |
| 25 mar 2024 | 2,560 | 2,590 | 2,540 | 2,560 | 2,560 | 10.793.000 |
| 22 mar 2024 | 2,570 | 2,590 | 2,550 | 2,580 | 2,580 | 7.310.563 |
| 21 mar 2024 | 2,550 | 2,590 | 2,550 | 2,580 | 2,580 | 10.901.000 |
| 20 mar 2024 | 2,520 | 2,540 | 2,510 | 2,540 | 2,540 | 8.297.304 |
| 19 mar 2024 | 2,560 | 2,560 | 2,520 | 2,530 | 2,530 | 7.972.963 |
| 18 mar 2024 | 2,540 | 2,580 | 2,530 | 2,570 | 2,570 | 12.728.936 |
| 15 mar 2024 | 2,540 | 2,550 | 2,520 | 2,530 | 2,530 | 16.994.544 |
| 14 mar 2024 | 2,530 | 2,560 | 2,520 | 2,550 | 2,550 | 7.966.000 |
| 13 mar 2024 | 2,540 | 2,560 | 2,520 | 2,530 | 2,530 | 13.916.000 |
| 12 mar 2024 | 2,520 | 2,550 | 2,500 | 2,540 | 2,540 | 12.725.950 |
| 11 mar 2024 | 2,530 | 2,550 | 2,500 | 2,510 | 2,510 | 10.218.897 |
| 08 mar 2024 | 2,530 | 2,540 | 2,510 | 2,530 | 2,530 | 8.480.000 |
| 07 mar 2024 | 2,510 | 2,530 | 2,500 | 2,510 | 2,510 | 18.278.149 |
| 06 mar 2024 | 2,470 | 2,510 | 2,470 | 2,490 | 2,490 | 16.817.000 |
| 05 mar 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 19.366.022 |
| 04 mar 2024 | 2,470 | 2,500 | 2,440 | 2,490 | 2,490 | 17.567.013 |
| 01 mar 2024 | 2,430 | 2,480 | 2,420 | 2,460 | 2,460 | 11.367.904 |
| 29 feb 2024 | 2,420 | 2,480 | 2,420 | 2,450 | 2,450 | 26.542.820 |
| 28 feb 2024 | 2,470 | 2,470 | 2,430 | 2,440 | 2,440 | 13.130.000 |
| 27 feb 2024 | 2,450 | 2,470 | 2,430 | 2,460 | 2,460 | 11.791.876 |
| 26 feb 2024 | 2,520 | 2,520 | 2,440 | 2,450 | 2,450 | 17.744.154 |
| 23 feb 2024 | 2,520 | 2,540 | 2,510 | 2,520 | 2,520 | 12.032.869 |
| 22 feb 2024 | 2,480 | 2,520 | 2,460 | 2,520 | 2,520 | 10.993.900 |
| 21 feb 2024 | 2,440 | 2,520 | 2,440 | 2,490 | 2,490 | 22.754.576 |
| 20 feb 2024 | 2,380 | 2,440 | 2,370 | 2,440 | 2,440 | 11.970.140 |
| 19 feb 2024 | 2,340 | 2,400 | 2,340 | 2,390 | 2,390 | 7.964.000 |
| 16 feb 2024 | 2,300 | 2,380 | 2,300 | 2,380 | 2,380 | 4.432.417 |
| 15 feb 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 1.437.057 |
| 14 feb 2024 | 2,300 | 2,310 | 2,250 | 2,300 | 2,300 | 3.739.600 |
| 09 feb 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
| 08 feb 2024 | 2,350 | 2,370 | 2,340 | 2,340 | 2,340 | 10.326.940 |
| 07 feb 2024 | 2,380 | 2,390 | 2,340 | 2,360 | 2,360 | 10.029.845 |
| 06 feb 2024 | 2,350 | 2,380 | 2,320 | 2,380 | 2,380 | 13.673.500 |
| 05 feb 2024 | 2,300 | 2,350 | 2,300 | 2,340 | 2,340 | 13.331.500 |
| 02 feb 2024 | 2,330 | 2,350 | 2,290 | 2,320 | 2,320 | 13.688.646 |
| 01 feb 2024 | 2,300 | 2,330 | 2,290 | 2,320 | 2,320 | 10.079.000 |
| 31 ene 2024 | 2,320 | 2,340 | 2,300 | 2,320 | 2,320 | 9.909.000 |
| 30 ene 2024 | 2,330 | 2,350 | 2,310 | 2,320 | 2,320 | 5.065.059 |
| 29 ene 2024 | 2,330 | 2,370 | 2,320 | 2,350 | 2,350 | 17.467.000 |
| 26 ene 2024 | 2,330 | 2,360 | 2,310 | 2,320 | 2,320 | 14.372.700 |
| 25 ene 2024 | 2,290 | 2,330 | 2,270 | 2,330 | 2,330 | 14.697.583 |
| 24 ene 2024 | 2,230 | 2,300 | 2,210 | 2,280 | 2,280 | 14.659.648 |
| 23 ene 2024 | 2,150 | 2,230 | 2,150 | 2,210 | 2,210 | 13.266.500 |
| 22 ene 2024 | 2,200 | 2,220 | 2,130 | 2,140 | 2,140 | 14.828.000 |
| 19 ene 2024 | 2,200 | 2,210 | 2,180 | 2,200 | 2,200 | 6.827.610 |
| 18 ene 2024 | 2,180 | 2,210 | 2,160 | 2,190 | 2,190 | 19.627.611 |
| 17 ene 2024 | 2,270 | 2,270 | 2,160 | 2,170 | 2,170 | 19.876.636 |
| 16 ene 2024 | 2,280 | 2,290 | 2,260 | 2,260 | 2,260 | 6.370.800 |
| 15 ene 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | - |
| 12 ene 2024 | 2,270 | 2,280 | 2,260 | 2,270 | 2,270 | 3.268.719 |
| 11 ene 2024 | 2,250 | 2,280 | 2,250 | 2,250 | 2,250 | 4.372.000 |
| 10 ene 2024 | 2,260 | 2,290 | 2,250 | 2,260 | 2,260 | 8.477.000 |
| 09 ene 2024 | 2,270 | 2,280 | 2,250 | 2,280 | 2,280 | 11.745.870 |
| 08 ene 2024 | 2,310 | 2,320 | 2,250 | 2,270 | 2,270 | 7.761.882 |
| 05 ene 2024 | 2,310 | 2,340 | 2,290 | 2,310 | 2,310 | 10.503.000 |
| 04 ene 2024 | 2,300 | 2,320 | 2,280 | 2,320 | 2,320 | 6.795.671 |
| 03 ene 2024 | 2,280 | 2,300 | 2,270 | 2,300 | 2,300 | 6.107.000 |
| 02 ene 2024 | 2,310 | 2,310 | 2,270 | 2,280 | 2,280 | 4.883.241 |
| 29 dic 2023 | 2,280 | 2,330 | 2,260 | 2,320 | 2,320 | 15.691.263 |
| 28 dic 2023 | 2,250 | 2,280 | 2,240 | 2,270 | 2,270 | 9.024.074 |
| 27 dic 2023 | 2,220 | 2,260 | 2,200 | 2,240 | 2,240 | 9.303.858 |
| 22 dic 2023 | 2,240 | 2,240 | 2,210 | 2,230 | 2,230 | 8.453.000 |
| 21 dic 2023 | 2,210 | 2,240 | 2,200 | 2,230 | 2,230 | 5.193.008 |
| 20 dic 2023 | 2,220 | 2,250 | 2,210 | 2,210 | 2,210 | 4.216.500 |
| 19 dic 2023 | 2,230 | 2,240 | 2,200 | 2,220 | 2,220 | 5.551.337 |
| 18 dic 2023 | 2,240 | 2,250 | 2,220 | 2,240 | 2,240 | 12.329.286 |
| *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.