Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.369,19 +291,57 (+0,47%)
Neusoft Education Technology Co. Limited (9616.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,180 | 3,270 | 3,180 | 3,180 | 3,180 | 90.400 |
| 30 may 2024 | 3,250 | 3,250 | 3,180 | 3,180 | 3,180 | 257.600 |
| 29 may 2024 | 3,280 | 3,280 | 3,210 | 3,250 | 3,250 | 24.800 |
| 28 may 2024 | 3,190 | 3,300 | 3,180 | 3,260 | 3,260 | 288.800 |
| 27 may 2024 | 3,160 | 3,230 | 3,120 | 3,210 | 3,210 | 539.200 |
| 24 may 2024 | 3,180 | 3,230 | 3,160 | 3,180 | 3,180 | 101.600 |
| 23 may 2024 | 3,260 | 3,290 | 3,150 | 3,180 | 3,180 | 156.800 |
| 22 may 2024 | 3,310 | 3,350 | 3,100 | 3,210 | 3,210 | 1.126.400 |
| 21 may 2024 | 3,350 | 3,360 | 3,300 | 3,330 | 3,330 | 330.400 |
| 20 may 2024 | 3,400 | 3,470 | 3,300 | 3,410 | 3,410 | 506.400 |
| 17 may 2024 | 3,690 | 3,690 | 3,300 | 3,400 | 3,400 | 3.029.600 |
| 16 may 2024 | 3,640 | 3,720 | 3,530 | 3,690 | 3,690 | 408.800 |
| 14 may 2024 | 3,650 | 3,650 | 3,610 | 3,620 | 3,620 | 520.000 |
| 13 may 2024 | 3,450 | 3,680 | 3,450 | 3,610 | 3,610 | 1.439.200 |
| 10 may 2024 | 3,210 | 3,490 | 3,210 | 3,440 | 3,440 | 1.573.600 |
| 09 may 2024 | 3,180 | 3,270 | 3,140 | 3,170 | 3,170 | 4.941.600 |
| 08 may 2024 | 3,150 | 3,270 | 3,150 | 3,160 | 3,160 | 339.200 |
| 07 may 2024 | 3,290 | 3,290 | 3,160 | 3,160 | 3,160 | 1.039.200 |
| 06 may 2024 | 3,200 | 3,290 | 3,170 | 3,200 | 3,200 | 1.172.000 |
| 03 may 2024 | 3,130 | 3,130 | 3,070 | 3,100 | 3,100 | 1.231.200 |
| 02 may 2024 | 3,090 | 3,130 | 3,070 | 3,130 | 3,130 | 247.200 |
| 30 abr 2024 | 3,060 | 3,090 | 3,030 | 3,090 | 3,090 | 88.800 |
| 29 abr 2024 | 3,060 | 3,080 | 2,960 | 2,980 | 2,980 | 1.097.600 |
| 26 abr 2024 | 3,070 | 3,100 | 3,040 | 3,080 | 3,080 | 196.000 |
| 25 abr 2024 | 3,000 | 3,090 | 3,000 | 3,040 | 3,040 | 92.800 |
| 24 abr 2024 | 3,020 | 3,070 | 3,020 | 3,020 | 3,020 | 389.600 |
| 23 abr 2024 | 3,110 | 3,120 | 2,910 | 3,000 | 3,000 | 543.200 |
| 22 abr 2024 | 3,090 | 3,170 | 3,090 | 3,110 | 3,110 | 238.400 |
| 19 abr 2024 | 3,050 | 3,170 | 3,040 | 3,100 | 3,100 | 285.600 |
| 18 abr 2024 | 3,110 | 3,110 | 3,000 | 3,070 | 3,070 | 509.600 |
| 17 abr 2024 | 3,120 | 3,120 | 3,110 | 3,110 | 3,110 | 140.800 |
| 16 abr 2024 | 3,140 | 3,140 | 3,100 | 3,120 | 3,120 | 116.000 |
| 15 abr 2024 | 3,100 | 3,190 | 3,100 | 3,140 | 3,140 | 468.800 |
| 12 abr 2024 | 3,180 | 3,160 | 3,130 | 3,140 | 3,140 | 215.200 |
| 11 abr 2024 | 3,100 | 3,180 | 3,100 | 3,180 | 3,180 | 105.600 |
| 10 abr 2024 | 3,110 | 3,150 | 3,110 | 3,150 | 3,150 | 56.800 |
| 09 abr 2024 | 3,150 | 3,170 | 3,130 | 3,130 | 3,130 | 196.800 |
| 08 abr 2024 | 3,310 | 3,340 | 3,190 | 3,190 | 3,190 | 189.600 |
| 05 abr 2024 | 3,260 | 3,290 | 3,260 | 3,290 | 3,290 | 59.200 |
| 03 abr 2024 | 3,290 | 3,380 | 3,290 | 3,360 | 3,360 | 589.600 |
| 02 abr 2024 | 3,150 | 3,450 | 3,140 | 3,390 | 3,390 | 975.200 |
| 28 mar 2024 | 3,250 | 3,250 | 3,100 | 3,150 | 3,150 | 449.600 |
| 27 mar 2024 | 3,260 | 3,360 | 2,950 | 3,080 | 3,080 | 6.044.800 |
| 26 mar 2024 | 3,480 | 3,480 | 3,090 | 3,210 | 3,210 | 315.200 |
| 25 mar 2024 | 3,540 | 3,630 | 3,330 | 3,480 | 3,480 | 404.800 |
| 22 mar 2024 | 3,260 | 3,500 | 3,260 | 3,470 | 3,470 | 460.800 |
| 21 mar 2024 | 3,340 | 3,380 | 3,310 | 3,330 | 3,330 | 267.200 |
| 20 mar 2024 | 3,240 | 3,330 | 3,200 | 3,250 | 3,250 | 541.600 |
| 19 mar 2024 | 3,200 | 3,390 | 3,150 | 3,220 | 3,220 | 481.600 |
| 18 mar 2024 | 3,060 | 3,190 | 3,060 | 3,180 | 3,180 | 128.000 |
| 15 mar 2024 | 3,050 | 3,140 | 3,030 | 3,080 | 3,080 | 192.000 |
| 14 mar 2024 | 3,120 | 3,200 | 3,020 | 3,050 | 3,050 | 100.000 |
| 13 mar 2024 | 3,070 | 3,210 | 2,980 | 3,120 | 3,120 | 1.467.200 |
| 12 mar 2024 | 3,100 | 3,160 | 3,050 | 3,140 | 3,140 | 973.600 |
| 11 mar 2024 | 3,070 | 3,100 | 2,960 | 3,030 | 3,030 | 405.600 |
| 08 mar 2024 | 3,030 | 3,050 | 2,960 | 3,040 | 3,040 | 765.600 |
| 07 mar 2024 | 3,120 | 3,200 | 3,000 | 3,030 | 3,030 | 400.800 |
| 06 mar 2024 | 3,180 | 3,200 | 3,130 | 3,180 | 3,180 | 377.600 |
| 05 mar 2024 | 3,330 | 3,420 | 3,180 | 3,180 | 3,180 | 1.273.200 |
| 04 mar 2024 | 3,150 | 3,440 | 3,150 | 3,330 | 3,330 | 838.400 |
| 01 mar 2024 | 3,140 | 3,150 | 3,070 | 3,150 | 3,150 | 119.200 |
| 29 feb 2024 | 3,100 | 3,120 | 3,070 | 3,120 | 3,120 | 178.400 |
| 28 feb 2024 | 3,180 | 3,200 | 3,070 | 3,070 | 3,070 | 400.800 |
| 27 feb 2024 | 3,010 | 3,180 | 2,990 | 3,100 | 3,100 | 152.000 |
| 26 feb 2024 | 2,840 | 3,000 | 2,830 | 2,950 | 2,950 | 424.800 |
| 23 feb 2024 | 2,460 | 2,790 | 2,460 | 2,780 | 2,780 | 232.389 |
| 22 feb 2024 | 2,480 | 2,600 | 2,450 | 2,480 | 2,480 | 79.200 |
| 21 feb 2024 | 2,460 | 2,460 | 2,360 | 2,450 | 2,450 | 97.600 |
| 20 feb 2024 | 2,550 | 2,570 | 2,480 | 2,480 | 2,480 | 62.400 |
| 19 feb 2024 | 2,460 | 2,460 | 2,460 | 2,480 | 2,480 | 40.000 |
| 16 feb 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 7200 |
| 15 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
| 14 feb 2024 | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | - |
| 09 feb 2024 | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | - |
| 08 feb 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
| 07 feb 2024 | 2,400 | 2,450 | 2,340 | 2,340 | 2,340 | 108.800 |
| 06 feb 2024 | 2,320 | 2,480 | 2,320 | 2,380 | 2,380 | 124.000 |
| 05 feb 2024 | 2,380 | 2,380 | 2,320 | 2,320 | 2,320 | 15.200 |
| 02 feb 2024 | 2,430 | 2,430 | 2,330 | 2,400 | 2,400 | 59.200 |
| 01 feb 2024 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | - |
| 31 ene 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
| 30 ene 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 800 |
| 29 ene 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | - |
| 26 ene 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 13.600 |
| 25 ene 2024 | 2,440 | 2,480 | 2,410 | 2,430 | 2,430 | 52.000 |
| 24 ene 2024 | 2,430 | 2,480 | 2,430 | 2,480 | 2,480 | 16.000 |
| 23 ene 2024 | 2,370 | 2,410 | 2,370 | 2,410 | 2,410 | 12.800 |
| 22 ene 2024 | 2,500 | 2,500 | 2,410 | 2,420 | 2,420 | 177.600 |
| 19 ene 2024 | 2,590 | 2,600 | 2,510 | 2,510 | 2,510 | 156.000 |
| 18 ene 2024 | 2,510 | 2,590 | 2,510 | 2,590 | 2,590 | 24.000 |
| 17 ene 2024 | 2,620 | 2,620 | 2,300 | 2,580 | 2,580 | 228.000 |
| 16 ene 2024 | 2,630 | 2,630 | 2,620 | 2,630 | 2,630 | 30.400 |
| 15 ene 2024 | 2,650 | 2,650 | 2,650 | 2,650 | 2,650 | - |
| 12 ene 2024 | 2,650 | 2,650 | 2,630 | 2,650 | 2,650 | 4800 |
| 11 ene 2024 | 2,660 | 2,720 | 2,560 | 2,720 | 2,720 | 182.400 |
| 10 ene 2024 | 2,690 | 2,710 | 2,640 | 2,700 | 2,700 | 51.200 |
| 09 ene 2024 | 2,740 | 2,740 | 2,610 | 2,610 | 2,610 | 12.800 |
| 08 ene 2024 | 2,660 | 2,740 | 2,660 | 2,740 | 2,740 | 28.800 |
| 05 ene 2024 | 2,590 | 2,690 | 2,590 | 2,670 | 2,670 | 126.400 |
| 04 ene 2024 | 2,690 | 2,690 | 2,620 | 2,630 | 2,630 | 153.600 |
| *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.