Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.770,01 +405,66 (+0,71%)
Taste Gourmet Group Limited (8371.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 03:58PM HKT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | - |
| 24 jun 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | - |
| 21 jun 2024 | 1,420 | 1,420 | 1,370 | 1,400 | 1,400 | 724.000 |
| 20 jun 2024 | 1,560 | 1,560 | 1,410 | 1,410 | 1,410 | 740.000 |
| 19 jun 2024 | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 180.000 |
| 18 jun 2024 | 1,550 | 1,560 | 1,550 | 1,560 | 1,560 | 168.000 |
| 17 jun 2024 | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 126.000 |
| 14 jun 2024 | 1,560 | 1,580 | 1,550 | 1,560 | 1,560 | 70.000 |
| 13 jun 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
| 12 jun 2024 | 1,550 | 1,580 | 1,550 | 1,580 | 1,580 | 28.000 |
| 11 jun 2024 | 1,600 | 1,620 | 1,600 | 1,600 | 1,600 | 57.000 |
| 07 jun 2024 | 1,520 | 1,600 | 1,520 | 1,600 | 1,600 | 176.000 |
| 06 jun 2024 | 1,460 | 1,520 | 1,460 | 1,520 | 1,520 | 268.000 |
| 05 jun 2024 | 1,450 | 1,460 | 1,450 | 1,460 | 1,460 | 80.000 |
| 04 jun 2024 | 1,500 | 1,500 | 1,460 | 1,460 | 1,460 | 360.000 |
| 03 jun 2024 | 1,470 | 1,500 | 1,490 | 1,500 | 1,500 | 244.000 |
| 31 may 2024 | 1,510 | 1,510 | 1,500 | 1,500 | 1,500 | 72.000 |
| 30 may 2024 | 1,470 | 1,480 | 1,470 | 1,470 | 1,470 | 52.000 |
| 29 may 2024 | 1,500 | 1,510 | 1,460 | 1,460 | 1,460 | 40.000 |
| 28 may 2024 | 1,500 | 1,500 | 1,450 | 1,480 | 1,480 | 188.000 |
| 27 may 2024 | 1,500 | 1,500 | 1,480 | 1,480 | 1,480 | 136.000 |
| 24 may 2024 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | - |
| 23 may 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 22 may 2024 | 1,550 | 1,550 | 1,520 | 1,550 | 1,550 | 400.000 |
| 21 may 2024 | 1,530 | 1,540 | 1,530 | 1,540 | 1,540 | 544.000 |
| 20 may 2024 | 1,530 | 1,530 | 1,520 | 1,520 | 1,520 | 68.000 |
| 17 may 2024 | 1,510 | 1,520 | 1,510 | 1,520 | 1,520 | 80.000 |
| 16 may 2024 | 1,520 | 1,520 | 1,500 | 1,510 | 1,510 | 172.000 |
| 14 may 2024 | 1,540 | 1,560 | 1,510 | 1,510 | 1,510 | 346.000 |
| 13 may 2024 | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 28.000 |
| 10 may 2024 | 1,530 | 1,560 | 1,530 | 1,560 | 1,560 | 140.000 |
| 09 may 2024 | 1,500 | 1,530 | 1,500 | 1,520 | 1,520 | 584.000 |
| 08 may 2024 | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 28.000 |
| 07 may 2024 | 1,500 | 1,500 | 1,470 | 1,500 | 1,500 | 288.000 |
| 06 may 2024 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 | 452.000 |
| 03 may 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 180.000 |
| 02 may 2024 | 1,450 | 1,460 | 1,450 | 1,460 | 1,460 | 408.000 |
| 30 abr 2024 | 1,460 | 1,460 | 1,420 | 1,450 | 1,450 | 612.000 |
| 29 abr 2024 | 1,470 | 1,480 | 1,460 | 1,460 | 1,460 | 1.380.000 |
| 26 abr 2024 | 1,460 | 1,460 | 1,410 | 1,460 | 1,460 | 2.124.000 |
| 25 abr 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 412.000 |
| 24 abr 2024 | 1,430 | 1,460 | 1,430 | 1,460 | 1,460 | 836.000 |
| 23 abr 2024 | 1,470 | 1,460 | 1,460 | 1,460 | 1,460 | 1.704.000 |
| 22 abr 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 400.000 |
| 19 abr 2024 | 1,450 | 1,460 | 1,440 | 1,460 | 1,460 | 640.000 |
| 18 abr 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 76.000 |
| 17 abr 2024 | 1,410 | 1,420 | 1,410 | 1,420 | 1,420 | 204.000 |
| 16 abr 2024 | 1,440 | 1,440 | 1,420 | 1,420 | 1,420 | 728.000 |
| 15 abr 2024 | 1,440 | 1,450 | 1,400 | 1,420 | 1,420 | 488.000 |
| 12 abr 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
| 11 abr 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
| 10 abr 2024 | 1,420 | 1,420 | 1,370 | 1,410 | 1,410 | 320.000 |
| 09 abr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | - |
| 08 abr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | - |
| 05 abr 2024 | 1,470 | 1,470 | 1,440 | 1,440 | 1,440 | 104.000 |
| 03 abr 2024 | 1,470 | 1,470 | 1,460 | 1,460 | 1,460 | 76.000 |
| 02 abr 2024 | 1,470 | 1,500 | 1,460 | 1,470 | 1,470 | 1.416.000 |
| 28 mar 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 27 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 136.000 |
| 26 mar 2024 | 1,470 | 1,470 | 1,450 | 1,440 | 1,440 | 156.000 |
| 25 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 22 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 8000 |
| 21 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 20 mar 2024 | 1,470 | 1,470 | 1,460 | 1,460 | 1,460 | 372.000 |
| 19 mar 2024 | 1,450 | 1,480 | 1,450 | 1,460 | 1,460 | 252.000 |
| 18 mar 2024 | 1,440 | 1,450 | 1,440 | 1,450 | 1,450 | 112.000 |
| 15 mar 2024 | 1,420 | 1,440 | 1,420 | 1,440 | 1,440 | 48.000 |
| 14 mar 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 60.000 |
| 13 mar 2024 | 1,460 | 1,460 | 1,450 | 1,460 | 1,460 | 72.000 |
| 12 mar 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 20.000 |
| 11 mar 2024 | 1,450 | 1,450 | 1,420 | 1,440 | 1,440 | 8000 |
| 08 mar 2024 | 1,450 | 1,450 | 1,420 | 1,420 | 1,420 | 140.000 |
| 07 mar 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 12.000 |
| 06 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 05 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 16.000 |
| 04 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 28.000 |
| 01 mar 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 40.000 |
| 29 feb 2024 | 1,470 | 1,470 | 1,460 | 1,460 | 1,460 | 56.000 |
| 28 feb 2024 | 1,470 | 1,470 | 1,460 | 1,460 | 1,460 | 72.000 |
| 27 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 216.000 |
| 26 feb 2024 | 1,460 | 1,480 | 1,460 | 1,480 | 1,480 | 112.000 |
| 23 feb 2024 | 1,470 | 1,500 | 1,470 | 1,490 | 1,490 | 304.000 |
| 22 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 124.000 |
| 21 feb 2024 | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | - |
| 20 feb 2024 | 1,470 | 1,490 | 1,470 | 1,480 | 1,480 | 56.000 |
| 19 feb 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 16 feb 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
| 15 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 14 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 12.000 |
| 09 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 08 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 4000 |
| 07 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 06 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | - |
| 05 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 216.000 |
| 02 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 40.000 |
| 01 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 120.000 |
| 31 ene 2024 | 1,480 | 1,500 | 1,480 | 1,480 | 1,480 | 168.000 |
| 30 ene 2024 | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | - |
| 29 ene 2024 | 1,530 | 1,520 | 1,500 | 1,520 | 1,520 | 68.000 |
| 26 ene 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 16.000 |
| *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.