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
61.631,79 +1.665,22 (+2,78%)
Genor Biopharma Holdings Limited (6998.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 | 1,310 | 1,450 | 1,330 | 1,370 | 1,370 | 616.500 |
| 16 may 2024 | 1,320 | 1,390 | 1,310 | 1,330 | 1,330 | 204.500 |
| 14 may 2024 | 1,370 | 1,450 | 1,360 | 1,390 | 1,390 | 45.000 |
| 13 may 2024 | 1,470 | 1,500 | 1,420 | 1,420 | 1,420 | 447.618 |
| 10 may 2024 | 1,400 | 1,430 | 1,370 | 1,400 | 1,400 | 160.000 |
| 09 may 2024 | 1,300 | 1,480 | 1,300 | 1,390 | 1,390 | 631.000 |
| 08 may 2024 | 1,250 | 1,330 | 1,250 | 1,330 | 1,330 | 279.000 |
| 07 may 2024 | 1,210 | 1,260 | 1,190 | 1,240 | 1,240 | 573.000 |
| 06 may 2024 | 1,250 | 1,250 | 1,160 | 1,170 | 1,170 | 588.000 |
| 03 may 2024 | 1,250 | 1,280 | 1,250 | 1,250 | 1,250 | 25.500 |
| 02 may 2024 | 1,220 | 1,380 | 1,220 | 1,280 | 1,280 | 109.500 |
| 30 abr 2024 | 1,210 | 1,270 | 1,210 | 1,250 | 1,250 | 67.000 |
| 29 abr 2024 | 1,220 | 1,260 | 1,190 | 1,250 | 1,250 | 287.000 |
| 26 abr 2024 | 1,210 | 1,310 | 1,210 | 1,280 | 1,280 | 182.500 |
| 25 abr 2024 | 1,160 | 1,250 | 1,160 | 1,250 | 1,250 | 294.500 |
| 24 abr 2024 | 1,130 | 1,250 | 1,130 | 1,190 | 1,190 | 152.000 |
| 23 abr 2024 | 1,130 | 1,190 | 1,120 | 1,170 | 1,170 | 77.000 |
| 22 abr 2024 | 1,190 | 1,190 | 1,150 | 1,160 | 1,160 | 109.500 |
| 19 abr 2024 | 1,160 | 1,180 | 1,140 | 1,150 | 1,150 | 81.500 |
| 18 abr 2024 | 1,170 | 1,190 | 1,150 | 1,190 | 1,190 | 74.500 |
| 17 abr 2024 | 1,120 | 1,170 | 1,110 | 1,170 | 1,170 | 133.500 |
| 16 abr 2024 | 1,140 | 1,180 | 1,110 | 1,110 | 1,110 | 142.000 |
| 15 abr 2024 | 1,130 | 1,170 | 1,130 | 1,140 | 1,140 | 45.500 |
| 12 abr 2024 | 1,150 | 1,200 | 1,110 | 1,110 | 1,110 | 86.500 |
| 11 abr 2024 | 1,160 | 1,190 | 1,030 | 1,150 | 1,150 | 286.500 |
| 10 abr 2024 | 1,250 | 1,250 | 1,150 | 1,200 | 1,200 | 175.500 |
| 09 abr 2024 | 1,090 | 1,200 | 1,090 | 1,200 | 1,200 | 63.500 |
| 08 abr 2024 | 1,100 | 1,180 | 1,100 | 1,130 | 1,130 | 89.000 |
| 05 abr 2024 | 1,030 | 1,150 | 1,010 | 1,100 | 1,100 | 222.500 |
| 03 abr 2024 | 1,110 | 1,110 | 1,040 | 1,110 | 1,110 | 165.000 |
| 02 abr 2024 | 1,150 | 1,160 | 1,150 | 1,160 | 1,160 | 131.000 |
| 28 mar 2024 | 1,190 | 1,300 | 1,150 | 1,240 | 1,240 | 441.000 |
| 27 mar 2024 | 1,150 | 1,210 | 1,150 | 1,170 | 1,170 | 153.000 |
| 26 mar 2024 | 1,140 | 1,150 | 1,100 | 1,150 | 1,150 | 38.500 |
| 25 mar 2024 | 1,150 | 1,200 | 1,150 | 1,160 | 1,160 | 23.500 |
| 22 mar 2024 | 1,170 | 1,180 | 1,100 | 1,150 | 1,150 | 123.500 |
| 21 mar 2024 | 1,210 | 1,230 | 1,180 | 1,180 | 1,180 | 10.500 |
| 20 mar 2024 | 1,200 | 1,300 | 1,200 | 1,210 | 1,210 | 126.500 |
| 19 mar 2024 | 1,290 | 1,290 | 1,130 | 1,250 | 1,250 | 290.000 |
| 18 mar 2024 | 1,290 | 1,370 | 1,220 | 1,280 | 1,280 | 383.500 |
| 15 mar 2024 | 1,130 | 1,290 | 1,130 | 1,210 | 1,210 | 54.000 |
| 14 mar 2024 | 1,290 | 1,390 | 1,190 | 1,200 | 1,200 | 331.500 |
| 13 mar 2024 | 1,200 | 1,250 | 1,200 | 1,220 | 1,220 | 240.500 |
| 12 mar 2024 | 1,100 | 1,200 | 1,100 | 1,140 | 1,140 | 321.500 |
| 11 mar 2024 | 1,100 | 1,100 | 1,010 | 1,060 | 1,060 | 51.500 |
| 08 mar 2024 | 1,020 | 1,100 | 1,020 | 1,100 | 1,100 | 354.000 |
| 07 mar 2024 | 1,000 | 1,080 | 0,950 | 0,960 | 0,960 | 234.500 |
| 06 mar 2024 | 1,000 | 1,080 | 0,940 | 1,000 | 1,000 | 44.500 |
| 05 mar 2024 | 1,010 | 1,010 | 0,990 | 1,010 | 1,010 | 92.000 |
| 04 mar 2024 | 1,020 | 1,030 | 1,020 | 1,020 | 1,020 | 44.000 |
| 01 mar 2024 | 1,060 | 1,140 | 1,000 | 1,000 | 1,000 | 326.500 |
| 29 feb 2024 | 0,990 | 1,080 | 0,990 | 1,000 | 1,000 | 63.000 |
| 28 feb 2024 | 0,960 | 0,980 | 0,930 | 0,980 | 0,980 | 135.500 |
| 27 feb 2024 | 0,900 | 0,930 | 0,900 | 0,930 | 0,930 | 14.000 |
| 26 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | 11.000 |
| 23 feb 2024 | 0,910 | 0,920 | 0,900 | 0,900 | 0,900 | 117.000 |
| 22 feb 2024 | 0,960 | 0,960 | 0,900 | 0,940 | 0,940 | 205.000 |
| 21 feb 2024 | 0,960 | 0,990 | 0,960 | 0,960 | 0,960 | 22.000 |
| 20 feb 2024 | 0,910 | 0,960 | 0,900 | 0,960 | 0,960 | 8000 |
| 19 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 16 feb 2024 | 0,880 | 0,900 | 0,880 | 0,900 | 0,900 | 58.000 |
| 15 feb 2024 | 0,850 | 0,900 | 0,850 | 0,880 | 0,880 | 19.000 |
| 14 feb 2024 | 0,900 | 0,900 | 0,880 | 0,930 | 0,930 | 5000 |
| 09 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
| 08 feb 2024 | 0,870 | 0,980 | 0,870 | 0,950 | 0,950 | 23.500 |
| 07 feb 2024 | 0,900 | 0,950 | 0,900 | 0,930 | 0,930 | 98.000 |
| 06 feb 2024 | 0,950 | 0,950 | 0,930 | 0,930 | 0,930 | 28.000 |
| 05 feb 2024 | 0,950 | 0,960 | 0,950 | 0,950 | 0,950 | 67.000 |
| 02 feb 2024 | 0,900 | 1,030 | 0,900 | 1,010 | 1,010 | 134.500 |
| 01 feb 2024 | 0,850 | 0,970 | 0,850 | 0,900 | 0,900 | 87.500 |
| 31 ene 2024 | 0,910 | 0,910 | 0,910 | 0,910 | 0,910 | - |
| 30 ene 2024 | 0,920 | 0,950 | 0,920 | 0,950 | 0,950 | 56.500 |
| 29 ene 2024 | 0,960 | 1,000 | 0,920 | 0,920 | 0,920 | 185.500 |
| 26 ene 2024 | 0,970 | 0,970 | 0,960 | 1,000 | 1,000 | 10.000 |
| 25 ene 2024 | 1,000 | 1,030 | 1,000 | 1,030 | 1,030 | 26.000 |
| 24 ene 2024 | 1,000 | 1,000 | 0,990 | 1,000 | 1,000 | 67.000 |
| 23 ene 2024 | 1,000 | 1,030 | 0,960 | 1,030 | 1,030 | 68.000 |
| 22 ene 2024 | 1,050 | 1,060 | 1,000 | 1,000 | 1,000 | 303.000 |
| 19 ene 2024 | 1,130 | 1,130 | 1,030 | 1,040 | 1,040 | 120.500 |
| 18 ene 2024 | 1,040 | 1,160 | 1,040 | 1,080 | 1,080 | 109.500 |
| 17 ene 2024 | 1,080 | 1,140 | 1,080 | 1,080 | 1,080 | 60.000 |
| 16 ene 2024 | 1,060 | 1,200 | 1,060 | 1,200 | 1,200 | 57.000 |
| 15 ene 2024 | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | - |
| 12 ene 2024 | 1,060 | 1,070 | 1,060 | 1,070 | 1,070 | 4000 |
| 11 ene 2024 | 1,110 | 1,110 | 1,090 | 1,100 | 1,100 | 25.000 |
| 10 ene 2024 | 1,100 | 1,170 | 1,070 | 1,100 | 1,100 | 284.500 |
| 09 ene 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 4000 |
| 08 ene 2024 | 1,100 | 1,100 | 1,060 | 1,070 | 1,070 | 10.500 |
| 05 ene 2024 | 1,140 | 1,160 | 1,070 | 1,070 | 1,070 | 33.000 |
| 04 ene 2024 | 1,160 | 1,160 | 1,100 | 1,150 | 1,150 | 41.500 |
| 03 ene 2024 | 1,160 | 1,170 | 1,100 | 1,100 | 1,100 | 20.000 |
| 02 ene 2024 | 1,200 | 1,210 | 1,170 | 1,170 | 1,170 | 123.000 |
| 29 dic 2023 | 1,110 | 1,260 | 1,110 | 1,190 | 1,190 | 297.500 |
| 28 dic 2023 | 1,180 | 1,200 | 1,060 | 1,110 | 1,110 | 94.500 |
| 27 dic 2023 | 1,020 | 1,100 | 1,000 | 1,090 | 1,090 | 279.500 |
| 22 dic 2023 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | - |
| 21 dic 2023 | 1,030 | 1,050 | 1,030 | 1,050 | 1,050 | 10.727 |
| 20 dic 2023 | 1,020 | 1,030 | 1,020 | 1,030 | 1,030 | 61.500 |
| 19 dic 2023 | 1,040 | 1,050 | 1,010 | 1,020 | 1,020 | 116.500 |
| 18 dic 2023 | 1,040 | 1,090 | 1,040 | 1,040 | 1,040 | 6500 |
| *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.