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
57.366,23 +538,83 (+0,95%)
Haitong Securities Co., Ltd. (6837.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 | 3,620 | 3,690 | 3,590 | 3,630 | 3,630 | 10.671.600 |
| 27 jun 2024 | 3,760 | 3,760 | 3,620 | 3,620 | 3,620 | 11.586.500 |
| 26 jun 2024 | 3,730 | 3,770 | 3,660 | 3,760 | 3,760 | 7.688.036 |
| 25 jun 2024 | 3,810 | 3,810 | 3,670 | 3,700 | 3,700 | 9.117.515 |
| 25 jun 2024 | 0.109868 Dividendo | |||||
| 24 jun 2024 | 3,940 | 3,940 | 3,840 | 3,860 | 3,750 | 5.848.400 |
| 21 jun 2024 | 4,060 | 4,060 | 3,890 | 3,900 | 3,789 | 14.195.091 |
| 20 jun 2024 | 4,030 | 4,080 | 4,000 | 4,020 | 3,906 | 8.175.200 |
| 19 jun 2024 | 4,070 | 4,120 | 4,010 | 4,050 | 3,935 | 9.622.745 |
| 18 jun 2024 | 3,950 | 4,130 | 3,950 | 4,050 | 3,935 | 30.413.112 |
| 17 jun 2024 | 3,980 | 4,000 | 3,920 | 3,950 | 3,838 | 10.754.890 |
| 14 jun 2024 | 3,780 | 4,160 | 3,760 | 3,990 | 3,876 | 47.803.704 |
| 13 jun 2024 | 3,770 | 3,790 | 3,740 | 3,780 | 3,672 | 5.264.411 |
| 12 jun 2024 | 3,740 | 3,740 | 3,650 | 3,740 | 3,634 | 6.214.631 |
| 11 jun 2024 | 3,870 | 3,870 | 3,690 | 3,720 | 3,614 | 23.760.065 |
| 07 jun 2024 | 3,860 | 3,900 | 3,830 | 3,860 | 3,750 | 6.410.800 |
| 06 jun 2024 | 3,910 | 3,950 | 3,820 | 3,830 | 3,721 | 6.903.600 |
| 05 jun 2024 | 3,900 | 3,960 | 3,870 | 3,880 | 3,770 | 6.633.580 |
| 04 jun 2024 | 3,860 | 3,940 | 3,860 | 3,900 | 3,789 | 5.288.208 |
| 03 jun 2024 | 3,870 | 3,900 | 3,830 | 3,870 | 3,760 | 11.140.333 |
| 31 may 2024 | 4,000 | 4,050 | 3,840 | 3,840 | 3,731 | 13.530.794 |
| 30 may 2024 | 4,000 | 4,040 | 3,950 | 3,980 | 3,867 | 8.201.600 |
| 29 may 2024 | 3,960 | 4,100 | 3,960 | 4,010 | 3,896 | 18.083.980 |
| 28 may 2024 | 4,020 | 4,070 | 3,950 | 3,960 | 3,847 | 7.453.721 |
| 27 may 2024 | 3,870 | 4,030 | 3,820 | 3,990 | 3,876 | 18.643.480 |
| 24 may 2024 | 3,870 | 3,920 | 3,790 | 3,830 | 3,721 | 9.807.200 |
| 23 may 2024 | 3,960 | 3,960 | 3,880 | 3,910 | 3,799 | 14.295.045 |
| 22 may 2024 | 3,970 | 4,040 | 3,950 | 3,990 | 3,876 | 8.422.592 |
| 21 may 2024 | 4,120 | 4,120 | 3,950 | 3,970 | 3,857 | 16.292.332 |
| 20 may 2024 | 4,130 | 4,210 | 4,090 | 4,100 | 3,983 | 14.282.128 |
| 17 may 2024 | 4,050 | 4,130 | 4,010 | 4,130 | 4,012 | 14.052.562 |
| 16 may 2024 | 3,920 | 4,040 | 3,870 | 4,020 | 3,906 | 13.455.213 |
| 14 may 2024 | 4,020 | 4,030 | 3,910 | 3,930 | 3,818 | 11.120.239 |
| 13 may 2024 | 3,930 | 4,020 | 3,900 | 4,010 | 3,896 | 10.847.341 |
| 10 may 2024 | 3,830 | 3,970 | 3,830 | 3,950 | 3,838 | 25.008.076 |
| 09 may 2024 | 3,730 | 3,840 | 3,730 | 3,820 | 3,711 | 4.074.940 |
| 08 may 2024 | 3,870 | 3,890 | 3,720 | 3,720 | 3,614 | 9.134.800 |
| 07 may 2024 | 3,890 | 3,900 | 3,800 | 3,880 | 3,770 | 8.603.200 |
| 06 may 2024 | 3,820 | 3,900 | 3,800 | 3,830 | 3,721 | 10.277.367 |
| 03 may 2024 | 3,800 | 3,930 | 3,780 | 3,800 | 3,692 | 7.281.168 |
| 02 may 2024 | 3,750 | 3,830 | 3,600 | 3,820 | 3,711 | 10.588.732 |
| 30 abr 2024 | 3,870 | 3,870 | 3,740 | 3,760 | 3,653 | 12.304.800 |
| 29 abr 2024 | 3,850 | 3,940 | 3,820 | 3,870 | 3,760 | 13.240.400 |
| 26 abr 2024 | 3,700 | 3,870 | 3,700 | 3,850 | 3,740 | 24.822.000 |
| 25 abr 2024 | 3,600 | 3,700 | 3,600 | 3,650 | 3,546 | 4.902.000 |
| 24 abr 2024 | 3,570 | 3,650 | 3,550 | 3,640 | 3,536 | 4.824.188 |
| 23 abr 2024 | 3,600 | 3,620 | 3,570 | 3,570 | 3,468 | 1.923.068 |
| 22 abr 2024 | 3,580 | 3,630 | 3,570 | 3,580 | 3,478 | 3.996.889 |
| 19 abr 2024 | 3,520 | 3,570 | 3,500 | 3,540 | 3,439 | 6.141.571 |
| 18 abr 2024 | 3,480 | 3,610 | 3,470 | 3,540 | 3,439 | 8.678.200 |
| 17 abr 2024 | 3,450 | 3,500 | 3,440 | 3,500 | 3,400 | 7.058.814 |
| 16 abr 2024 | 3,560 | 3,560 | 3,450 | 3,470 | 3,371 | 11.773.728 |
| 15 abr 2024 | 3,510 | 3,580 | 3,490 | 3,560 | 3,459 | 14.417.054 |
| 12 abr 2024 | 3,670 | 3,680 | 3,550 | 3,550 | 3,449 | 15.247.208 |
| 11 abr 2024 | 3,680 | 3,690 | 3,650 | 3,680 | 3,575 | 5.739.631 |
| 10 abr 2024 | 3,720 | 3,740 | 3,680 | 3,710 | 3,604 | 5.233.181 |
| 09 abr 2024 | 3,750 | 3,770 | 3,700 | 3,720 | 3,614 | 5.685.259 |
| 08 abr 2024 | 3,700 | 3,760 | 3,640 | 3,730 | 3,624 | 6.217.865 |
| 05 abr 2024 | 3,800 | 3,800 | 3,640 | 3,650 | 3,546 | 5.057.019 |
| 03 abr 2024 | 3,790 | 3,820 | 3,770 | 3,800 | 3,692 | 5.218.774 |
| 02 abr 2024 | 3,760 | 3,810 | 3,730 | 3,780 | 3,672 | 6.832.874 |
| 28 mar 2024 | 3,730 | 3,780 | 3,690 | 3,740 | 3,634 | 5.998.352 |
| 27 mar 2024 | 3,770 | 3,780 | 3,700 | 3,720 | 3,614 | 3.613.094 |
| 26 mar 2024 | 3,810 | 3,820 | 3,750 | 3,770 | 3,663 | 6.335.509 |
| 25 mar 2024 | 3,850 | 3,860 | 3,800 | 3,800 | 3,692 | 3.780.400 |
| 22 mar 2024 | 3,880 | 3,880 | 3,800 | 3,860 | 3,750 | 9.296.964 |
| 21 mar 2024 | 3,910 | 3,940 | 3,870 | 3,890 | 3,779 | 3.806.290 |
| 20 mar 2024 | 3,880 | 3,920 | 3,850 | 3,870 | 3,760 | 5.017.596 |
| 19 mar 2024 | 4,020 | 4,020 | 3,860 | 3,880 | 3,770 | 13.918.525 |
| 18 mar 2024 | 3,950 | 4,060 | 3,950 | 4,020 | 3,906 | 4.086.838 |
| 15 mar 2024 | 3,970 | 4,000 | 3,920 | 3,950 | 3,838 | 12.075.329 |
| 14 mar 2024 | 4,040 | 4,070 | 3,980 | 4,020 | 3,906 | 6.441.600 |
| 13 mar 2024 | 4,170 | 4,170 | 4,020 | 4,040 | 3,925 | 7.754.948 |
| 12 mar 2024 | 4,100 | 4,160 | 4,070 | 4,150 | 4,032 | 7.913.975 |
| 11 mar 2024 | 4,010 | 4,090 | 4,000 | 4,090 | 3,974 | 6.021.344 |
| 08 mar 2024 | 3,970 | 4,010 | 3,950 | 3,990 | 3,876 | 6.726.345 |
| 07 mar 2024 | 4,000 | 4,020 | 3,920 | 3,960 | 3,847 | 7.306.313 |
| 06 mar 2024 | 3,920 | 4,050 | 3,910 | 3,990 | 3,876 | 8.856.800 |
| 05 mar 2024 | 3,930 | 3,930 | 3,850 | 3,920 | 3,808 | 10.425.643 |
| 04 mar 2024 | 3,960 | 3,970 | 3,910 | 3,950 | 3,838 | 9.266.800 |
| 01 mar 2024 | 3,890 | 3,950 | 3,870 | 3,950 | 3,838 | 9.760.070 |
| 29 feb 2024 | 3,870 | 3,960 | 3,870 | 3,890 | 3,779 | 16.138.400 |
| 28 feb 2024 | 3,920 | 3,980 | 3,870 | 3,890 | 3,779 | 12.940.700 |
| 27 feb 2024 | 3,840 | 3,910 | 3,790 | 3,910 | 3,799 | 9.248.558 |
| 26 feb 2024 | 3,900 | 3,920 | 3,830 | 3,840 | 3,731 | 9.185.818 |
| 23 feb 2024 | 3,900 | 3,930 | 3,860 | 3,890 | 3,779 | 11.017.200 |
| 22 feb 2024 | 3,870 | 3,900 | 3,800 | 3,900 | 3,789 | 11.910.900 |
| 21 feb 2024 | 3,780 | 3,950 | 3,710 | 3,870 | 3,760 | 21.318.965 |
| 20 feb 2024 | 3,660 | 3,800 | 3,650 | 3,800 | 3,692 | 10.083.502 |
| 19 feb 2024 | 3,720 | 3,720 | 3,620 | 3,660 | 3,556 | 5.471.200 |
| 16 feb 2024 | 3,600 | 3,720 | 3,540 | 3,710 | 3,604 | 3.872.363 |
| 15 feb 2024 | 3,620 | 3,620 | 3,500 | 3,550 | 3,449 | 1.976.090 |
| 14 feb 2024 | 3,590 | 3,600 | 3,470 | 3,570 | 3,468 | 4.460.000 |
| 09 feb 2024 | 3,620 | 3,620 | 3,620 | 3,620 | 3,517 | - |
| 08 feb 2024 | 3,690 | 3,780 | 3,680 | 3,700 | 3,595 | 12.141.268 |
| 07 feb 2024 | 3,710 | 3,750 | 3,650 | 3,680 | 3,575 | 6.506.600 |
| 06 feb 2024 | 3,510 | 3,690 | 3,500 | 3,690 | 3,585 | 12.137.200 |
| 05 feb 2024 | 3,560 | 3,560 | 3,480 | 3,500 | 3,400 | 17.302.545 |
| 02 feb 2024 | 3,600 | 3,690 | 3,510 | 3,550 | 3,449 | 10.832.996 |
| 01 feb 2024 | 3,590 | 3,670 | 3,540 | 3,590 | 3,488 | 9.283.200 |
| *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.