Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.293,96 -247,11 (-0,42%)
Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 48,800 | 48,800 | 47,450 | 47,650 | 47,650 | 4.165.077 |
| 02 may 2024 | 46,200 | 48,200 | 46,100 | 47,950 | 47,950 | 3.125.632 |
| 30 abr 2024 | 45,950 | 46,700 | 45,950 | 46,200 | 46,200 | 3.344.444 |
| 29 abr 2024 | 45,000 | 46,150 | 44,350 | 45,900 | 45,900 | 4.564.894 |
| 26 abr 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,850 | 4.656.377 |
| 25 abr 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 44,800 | 2.722.371 |
| 24 abr 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 44,600 | 5.293.850 |
| 23 abr 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 44,300 | 3.353.574 |
| 22 abr 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 44,200 | 3.349.486 |
| 19 abr 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 42,700 | 4.161.609 |
| 18 abr 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 43,000 | 2.793.028 |
| 17 abr 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 42,500 | 3.402.200 |
| 16 abr 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 42,750 | 4.664.510 |
| 15 abr 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 43,350 | 3.896.956 |
| 12 abr 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 43,700 | 4.319.941 |
| 11 abr 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 44,150 | 3.397.201 |
| 10 abr 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 44,600 | 5.312.630 |
| 09 abr 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 44,300 | 3.571.961 |
| 08 abr 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 44,000 | 4.089.028 |
| 05 abr 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 44,550 | 3.984.898 |
| 03 abr 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,900 | 5.637.584 |
| 02 abr 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 44,100 | 7.505.727 |
| 28 mar 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 42,250 | 5.263.885 |
| 27 mar 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 41,250 | 7.753.222 |
| 26 mar 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 41,700 | 4.596.987 |
| 25 mar 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,950 | 3.120.728 |
| 22 mar 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 40,650 | 4.807.564 |
| 21 mar 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 42,100 | 4.642.324 |
| 20 mar 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 41,200 | 3.392.658 |
| 19 mar 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 41,700 | 4.557.306 |
| 18 mar 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 42,450 | 4.263.082 |
| 15 mar 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 42,350 | 8.699.979 |
| 14 mar 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 42,700 | 7.905.323 |
| 13 mar 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 42,300 | 5.410.527 |
| 12 mar 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 42,600 | 8.503.761 |
| 11 mar 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 42,000 | 6.715.299 |
| 08 mar 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 41,500 | 6.681.161 |
| 07 mar 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,850 | 4.338.898 |
| 06 mar 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 42,200 | 5.764.284 |
| 05 mar 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 41,550 | 8.733.754 |
| 04 mar 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 42,400 | 8.681.933 |
| 01 mar 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,900 | 4.850.531 |
| 29 feb 2024 | 44,000 | 44,750 | 43,950 | 44,400 | 44,400 | 5.031.510 |
| 28 feb 2024 | 44,800 | 44,850 | 43,750 | 44,100 | 44,100 | 3.501.100 |
| 27 feb 2024 | 44,600 | 44,800 | 44,200 | 44,750 | 44,750 | 2.955.102 |
| 26 feb 2024 | 44,600 | 44,800 | 44,250 | 44,600 | 44,600 | 2.363.402 |
| 23 feb 2024 | 44,300 | 44,950 | 44,300 | 44,700 | 44,700 | 4.709.791 |
| 22 feb 2024 | 44,700 | 44,950 | 44,150 | 44,950 | 44,950 | 3.104.083 |
| 21 feb 2024 | 44,450 | 44,750 | 43,700 | 44,450 | 44,450 | 4.117.046 |
| 20 feb 2024 | 43,950 | 44,250 | 43,200 | 44,250 | 44,250 | 1.866.828 |
| 19 feb 2024 | 44,800 | 44,800 | 43,450 | 43,550 | 43,550 | 1.622.186 |
| 16 feb 2024 | 43,350 | 44,950 | 43,350 | 44,850 | 44,850 | 2.091.721 |
| 15 feb 2024 | 43,450 | 44,100 | 43,150 | 43,850 | 43,850 | 1.708.597 |
| 14 feb 2024 | 41,600 | 43,700 | 41,600 | 43,450 | 43,450 | 1.986.164 |
| 09 feb 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 42,400 | - |
| 08 feb 2024 | 43,500 | 43,900 | 42,800 | 43,150 | 43,150 | 3.035.688 |
| 07 feb 2024 | 43,700 | 44,100 | 43,300 | 43,500 | 43,500 | 2.951.748 |
| 06 feb 2024 | 42,350 | 43,900 | 42,150 | 43,700 | 43,700 | 4.069.800 |
| 05 feb 2024 | 41,550 | 42,650 | 41,550 | 42,350 | 42,350 | 3.194.145 |
| 02 feb 2024 | 42,350 | 42,900 | 42,150 | 42,200 | 42,200 | 3.351.273 |
| 01 feb 2024 | 42,350 | 42,800 | 41,750 | 42,300 | 42,300 | 3.222.736 |
| 31 ene 2024 | 42,400 | 42,450 | 41,900 | 42,350 | 42,350 | 5.629.718 |
| 30 ene 2024 | 42,350 | 42,350 | 41,450 | 42,300 | 42,300 | 4.598.569 |
| 29 ene 2024 | 41,900 | 42,750 | 41,900 | 42,350 | 42,350 | 3.881.069 |
| 26 ene 2024 | 42,100 | 42,400 | 41,500 | 41,900 | 41,900 | 2.992.513 |
| 25 ene 2024 | 41,200 | 42,250 | 41,150 | 42,150 | 42,150 | 6.313.497 |
| 24 ene 2024 | 40,000 | 41,200 | 40,000 | 41,000 | 41,000 | 6.140.303 |
| 23 ene 2024 | 39,800 | 40,200 | 39,500 | 40,000 | 40,000 | 5.834.650 |
| 22 ene 2024 | 39,750 | 39,900 | 39,100 | 39,600 | 39,600 | 6.837.766 |
| 19 ene 2024 | 38,950 | 39,900 | 38,750 | 39,750 | 39,750 | 5.434.926 |
| 18 ene 2024 | 38,700 | 39,000 | 38,000 | 38,850 | 38,850 | 5.701.723 |
| 17 ene 2024 | 39,550 | 39,550 | 37,950 | 38,500 | 38,500 | 16.902.853 |
| 16 ene 2024 | 41,550 | 41,550 | 39,700 | 39,900 | 39,900 | 5.479.376 |
| 15 ene 2024 | 41,150 | 41,150 | 41,150 | 41,150 | 41,150 | - |
| 12 ene 2024 | 40,950 | 41,400 | 40,650 | 41,250 | 41,250 | 3.464.142 |
| 11 ene 2024 | 41,100 | 41,450 | 40,650 | 41,200 | 41,200 | 3.258.344 |
| 10 ene 2024 | 41,300 | 41,550 | 40,750 | 41,150 | 41,150 | 3.903.374 |
| 09 ene 2024 | 41,450 | 41,850 | 41,100 | 41,400 | 41,400 | 4.169.793 |
| 08 ene 2024 | 42,400 | 42,550 | 41,200 | 41,250 | 41,250 | 4.264.243 |
| 05 ene 2024 | 42,600 | 42,850 | 42,200 | 42,400 | 42,400 | 3.101.275 |
| 04 ene 2024 | 43,400 | 43,450 | 42,500 | 42,850 | 42,850 | 4.745.796 |
| 03 ene 2024 | 43,900 | 44,050 | 43,150 | 43,550 | 43,550 | 6.527.373 |
| 02 ene 2024 | 45,450 | 45,450 | 44,000 | 44,250 | 44,250 | 1.933.686 |
| 29 dic 2023 | 45,200 | 45,350 | 44,950 | 45,150 | 45,150 | 1.945.796 |
| 28 dic 2023 | 45,250 | 45,250 | 44,750 | 45,200 | 45,200 | 5.246.632 |
| 27 dic 2023 | 44,700 | 45,050 | 44,550 | 44,950 | 44,950 | 2.971.538 |
| 22 dic 2023 | 44,900 | 45,200 | 44,550 | 44,700 | 44,700 | 2.518.301 |
| 21 dic 2023 | 44,900 | 45,000 | 44,500 | 44,750 | 44,750 | 2.680.991 |
| 20 dic 2023 | 45,250 | 45,250 | 44,750 | 44,900 | 44,900 | 2.976.701 |
| 19 dic 2023 | 44,850 | 45,000 | 44,350 | 45,000 | 45,000 | 1.792.678 |
| 18 dic 2023 | 44,950 | 45,250 | 44,750 | 44,900 | 44,900 | 1.372.034 |
| 15 dic 2023 | 45,050 | 45,300 | 44,650 | 45,150 | 45,150 | 8.260.500 |
| 14 dic 2023 | 45,050 | 45,550 | 44,300 | 45,000 | 45,000 | 4.846.270 |
| 13 dic 2023 | 44,650 | 45,100 | 44,500 | 45,050 | 45,050 | 2.732.085 |
| 12 dic 2023 | 44,650 | 44,800 | 44,100 | 44,550 | 44,550 | 3.012.956 |
| 11 dic 2023 | 44,000 | 44,800 | 43,950 | 44,650 | 44,650 | 3.486.453 |
| 08 dic 2023 | 44,650 | 45,100 | 44,000 | 44,950 | 44,950 | 3.545.078 |
| 07 dic 2023 | 44,450 | 44,700 | 43,950 | 44,450 | 44,450 | 2.256.548 |
| 06 dic 2023 | 45,050 | 45,050 | 44,250 | 44,550 | 44,550 | 3.017.993 |
| 05 dic 2023 | 44,800 | 45,100 | 44,450 | 44,850 | 44,850 | 4.087.852 |
| *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.