Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0707 -0,0036 (-0,33%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.125,43 +407,18 (+0,66%)
Jenscare Scientific Co., Ltd. (9877.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,090 | 4,150 | 3,990 | 4,050 | 4,050 | 1.631.400 |
| 13 jun 2024 | 4,080 | 4,080 | 3,930 | 3,990 | 3,990 | 1.061.600 |
| 12 jun 2024 | 3,820 | 4,160 | 3,820 | 3,970 | 3,970 | 2.165.200 |
| 11 jun 2024 | 3,940 | 4,080 | 3,850 | 3,960 | 3,960 | 2.486.000 |
| 07 jun 2024 | 3,800 | 4,170 | 3,760 | 3,880 | 3,880 | 3.735.682 |
| 06 jun 2024 | 3,880 | 3,960 | 3,710 | 3,780 | 3,780 | 1.885.000 |
| 05 jun 2024 | 3,950 | 4,000 | 3,850 | 3,880 | 3,880 | 1.404.200 |
| 04 jun 2024 | 3,910 | 4,000 | 3,760 | 3,930 | 3,930 | 1.178.600 |
| 03 jun 2024 | 4,000 | 4,090 | 3,870 | 3,910 | 3,910 | 1.158.200 |
| 31 may 2024 | 4,110 | 4,310 | 3,900 | 3,970 | 3,970 | 2.785.400 |
| 30 may 2024 | 4,170 | 4,150 | 3,860 | 3,970 | 3,970 | 2.770.400 |
| 29 may 2024 | 4,320 | 4,360 | 4,050 | 4,100 | 4,100 | 1.465.000 |
| 28 may 2024 | 4,500 | 4,500 | 4,210 | 4,230 | 4,230 | 1.027.800 |
| 27 may 2024 | 4,310 | 4,470 | 4,170 | 4,380 | 4,380 | 1.247.800 |
| 24 may 2024 | 4,510 | 4,550 | 4,110 | 4,320 | 4,320 | 3.250.800 |
| 23 may 2024 | 4,750 | 4,750 | 4,480 | 4,510 | 4,510 | 2.101.800 |
| 22 may 2024 | 4,560 | 5,150 | 4,560 | 4,690 | 4,690 | 7.432.200 |
| 21 may 2024 | 4,910 | 4,970 | 4,520 | 4,520 | 4,520 | 3.534.400 |
| 20 may 2024 | 4,950 | 5,130 | 4,840 | 5,030 | 5,030 | 4.162.200 |
| 17 may 2024 | 4,620 | 5,090 | 4,620 | 4,850 | 4,850 | 6.804.400 |
| 16 may 2024 | 4,850 | 4,850 | 4,570 | 4,620 | 4,620 | 2.644.600 |
| 14 may 2024 | 4,690 | 4,950 | 4,520 | 4,730 | 4,730 | 5.705.200 |
| 13 may 2024 | 4,720 | 4,720 | 4,420 | 4,500 | 4,500 | 2.288.600 |
| 10 may 2024 | 4,750 | 4,900 | 4,640 | 4,690 | 4,690 | 3.480.800 |
| 09 may 2024 | 4,700 | 5,130 | 4,630 | 4,750 | 4,750 | 4.700.000 |
| 08 may 2024 | 4,920 | 4,960 | 4,540 | 4,600 | 4,600 | 2.125.800 |
| 07 may 2024 | 5,170 | 5,370 | 4,840 | 4,880 | 4,880 | 3.752.200 |
| 06 may 2024 | 5,110 | 5,320 | 5,040 | 5,180 | 5,180 | 2.243.600 |
| 03 may 2024 | 4,940 | 5,420 | 4,940 | 5,270 | 5,270 | 500.200 |
| 02 may 2024 | 4,760 | 4,950 | 4,600 | 4,940 | 4,940 | 403.800 |
| 30 abr 2024 | 4,880 | 5,240 | 4,720 | 4,780 | 4,780 | 5.701.000 |
| 29 abr 2024 | 4,720 | 5,030 | 4,700 | 4,750 | 4,750 | 3.567.400 |
| 26 abr 2024 | 4,280 | 5,100 | 4,170 | 4,730 | 4,730 | 10.237.000 |
| 25 abr 2024 | 4,600 | 4,600 | 3,970 | 4,190 | 4,190 | 7.005.800 |
| 24 abr 2024 | 3,870 | 4,790 | 3,860 | 4,660 | 4,660 | 9.204.400 |
| 23 abr 2024 | 3,900 | 4,220 | 3,750 | 3,910 | 3,910 | 6.090.800 |
| 22 abr 2024 | 3,860 | 4,110 | 3,530 | 3,750 | 3,750 | 7.036.282 |
| 19 abr 2024 | 4,370 | 4,370 | 3,720 | 3,860 | 3,860 | 5.853.000 |
| 18 abr 2024 | 3,700 | 4,630 | 3,610 | 4,370 | 4,370 | 15.011.600 |
| 17 abr 2024 | 3,610 | 3,880 | 3,520 | 3,610 | 3,610 | 3.372.200 |
| 16 abr 2024 | 3,450 | 4,180 | 3,290 | 3,540 | 3,540 | 14.351.200 |
| 15 abr 2024 | 3,350 | 3,880 | 3,190 | 3,360 | 3,360 | 7.701.200 |
| 12 abr 2024 | 3,530 | 3,690 | 3,280 | 3,340 | 3,340 | 2.402.200 |
| 11 abr 2024 | 3,900 | 3,900 | 3,170 | 3,530 | 3,530 | 5.815.200 |
| 10 abr 2024 | 4,500 | 4,500 | 3,670 | 3,750 | 3,750 | 3.601.000 |
| 09 abr 2024 | 4,680 | 4,760 | 4,420 | 4,460 | 4,460 | 1.496.200 |
| 08 abr 2024 | 5,000 | 5,540 | 4,620 | 4,750 | 4,750 | 1.785.200 |
| 05 abr 2024 | 5,000 | 5,000 | 4,820 | 4,850 | 4,850 | 52.200 |
| 03 abr 2024 | 5,100 | 5,280 | 4,880 | 5,030 | 5,030 | 861.800 |
| 02 abr 2024 | 5,550 | 5,550 | 4,810 | 5,000 | 5,000 | 936.750 |
| 28 mar 2024 | 7,800 | 7,660 | 5,400 | 5,410 | 5,410 | 3.114.890 |
| 27 mar 2024 | 9,340 | 9,360 | 8,310 | 8,310 | 8,310 | 199.000 |
| 26 mar 2024 | 9,480 | 10,080 | 9,050 | 9,340 | 9,340 | 360.518 |
| 25 mar 2024 | 9,500 | 9,540 | 9,000 | 9,330 | 9,330 | 147.000 |
| 22 mar 2024 | 10,280 | 10,280 | 8,980 | 9,130 | 9,130 | 261.500 |
| 21 mar 2024 | 9,550 | 10,560 | 9,550 | 9,970 | 9,970 | 810.600 |
| 20 mar 2024 | 11,200 | 11,200 | 10,580 | 10,580 | 10,580 | 89.400 |
| 19 mar 2024 | 11,240 | 11,280 | 10,940 | 11,100 | 11,100 | 251.200 |
| 18 mar 2024 | 11,260 | 11,380 | 10,840 | 11,220 | 11,220 | 245.000 |
| 15 mar 2024 | 11,020 | 11,160 | 10,880 | 11,060 | 11,060 | 460.200 |
| 14 mar 2024 | 11,080 | 11,300 | 10,900 | 11,080 | 11,080 | 278.400 |
| 13 mar 2024 | 11,620 | 11,700 | 10,700 | 11,040 | 11,040 | 648.400 |
| 12 mar 2024 | 11,800 | 11,980 | 11,460 | 11,920 | 11,920 | 224.600 |
| 11 mar 2024 | 11,280 | 12,260 | 10,820 | 11,740 | 11,740 | 808.800 |
| 08 mar 2024 | 10,980 | 11,240 | 10,820 | 11,160 | 11,160 | 145.200 |
| 07 mar 2024 | 12,280 | 12,280 | 10,800 | 10,840 | 10,840 | 282.800 |
| 06 mar 2024 | 12,500 | 12,660 | 12,020 | 12,240 | 12,240 | 153.600 |
| 05 mar 2024 | 12,080 | 13,480 | 12,080 | 12,600 | 12,600 | 113.600 |
| 04 mar 2024 | 13,180 | 13,700 | 12,000 | 13,300 | 13,300 | 756.400 |
| 01 mar 2024 | 12,820 | 13,460 | 12,500 | 12,820 | 12,820 | 434.400 |
| 29 feb 2024 | 12,000 | 12,940 | 11,400 | 12,800 | 12,800 | 292.192 |
| 28 feb 2024 | 12,940 | 13,100 | 11,860 | 11,940 | 11,940 | 259.400 |
| 27 feb 2024 | 12,720 | 12,940 | 12,600 | 12,740 | 12,740 | 48.600 |
| 26 feb 2024 | 12,900 | 12,960 | 12,620 | 12,720 | 12,720 | 29.200 |
| 23 feb 2024 | 12,820 | 13,180 | 12,120 | 12,780 | 12,780 | 206.400 |
| 22 feb 2024 | 13,040 | 13,580 | 12,660 | 12,800 | 12,800 | 205.200 |
| 21 feb 2024 | 12,400 | 13,680 | 12,400 | 13,140 | 13,140 | 181.400 |
| 20 feb 2024 | 12,760 | 13,080 | 12,560 | 12,620 | 12,620 | 87.000 |
| 19 feb 2024 | 9,960 | 13,840 | 9,960 | 12,700 | 12,700 | 446.000 |
| 16 feb 2024 | 12,800 | 13,260 | 12,800 | 12,920 | 12,920 | 19.400 |
| 15 feb 2024 | 12,500 | 12,800 | 12,500 | 12,800 | 12,800 | 600 |
| 14 feb 2024 | 12,500 | 12,500 | 12,500 | 12,500 | 12,500 | 200 |
| 09 feb 2024 | 12,500 | 12,500 | 12,500 | 12,500 | 12,500 | - |
| 08 feb 2024 | 12,180 | 12,600 | 12,180 | 12,500 | 12,500 | 68.600 |
| 07 feb 2024 | 12,420 | 12,800 | 12,060 | 12,140 | 12,140 | 74.000 |
| 06 feb 2024 | 11,380 | 12,700 | 11,360 | 12,340 | 12,340 | 205.200 |
| 05 feb 2024 | 11,040 | 12,280 | 11,040 | 11,380 | 11,380 | 165.200 |
| 02 feb 2024 | 13,740 | 13,740 | 9,930 | 11,920 | 11,920 | 1.249.130 |
| 01 feb 2024 | 14,000 | 14,300 | 12,960 | 12,980 | 12,980 | 1.109.870 |
| 31 ene 2024 | 14,620 | 16,640 | 13,800 | 13,880 | 13,880 | 1.932.918 |
| 30 ene 2024 | 15,000 | 15,320 | 14,000 | 14,680 | 14,680 | 1.787.400 |
| 29 ene 2024 | 14,500 | 15,480 | 14,200 | 15,000 | 15,000 | 2.248.600 |
| 26 ene 2024 | 14,680 | 14,700 | 13,480 | 14,540 | 14,540 | 1.024.742 |
| 25 ene 2024 | 14,620 | 15,580 | 14,500 | 14,880 | 14,880 | 1.044.600 |
| 24 ene 2024 | 15,120 | 15,300 | 13,880 | 14,500 | 14,500 | 1.494.400 |
| 23 ene 2024 | 16,460 | 16,460 | 14,840 | 14,940 | 14,940 | 558.400 |
| 22 ene 2024 | 16,020 | 17,560 | 15,740 | 15,780 | 15,780 | 1.720.200 |
| 19 ene 2024 | 16,700 | 16,700 | 16,000 | 16,380 | 16,380 | 858.400 |
| 18 ene 2024 | 17,060 | 17,060 | 16,040 | 16,340 | 16,340 | 179.400 |
| 17 ene 2024 | 16,860 | 17,100 | 16,360 | 16,720 | 16,720 | 471.600 |
| *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.