Mercados españoles cerrados

YSB Inc. (9885.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
8,270+0,020 (+0,24%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20248,2508,4708,2308,2708,2701.750.400
17 may 20248,4508,7508,2408,2508,2503.416.385
16 may 20248,5808,6208,2308,3308,3302.618.600
14 may 20248,3509,0808,3008,5708,5706.351.400
13 may 20248,4408,4408,0808,3508,3501.760.800
10 may 20248,3508,4108,2208,2908,2901.830.800
09 may 20248,1808,3108,0008,2908,2901.939.400
08 may 20248,2808,2807,9208,0208,0201.894.200
07 may 20248,4908,4908,1508,2008,2001.819.200
06 may 20248,4808,5008,2108,4008,4002.043.600
03 may 20248,1308,8708,1108,4908,4902.370.192
02 may 20248,1408,3707,8908,0808,080790.400
30 abr 20248,1508,2007,9708,1008,100999.000
29 abr 20248,3508,2208,0008,1508,1501.305.400
26 abr 20248,0008,1907,8808,0408,0401.332.600
25 abr 20248,3808,3807,8807,9307,9301.599.200
24 abr 20248,2508,3808,1308,2008,2001.907.200
23 abr 20248,3308,3608,0408,2508,2502.276.000
22 abr 20247,8208,9907,8208,2508,25012.430.600
19 abr 20247,8007,9907,7307,8207,820679.600
18 abr 20247,7508,0207,6707,9107,910579.600
17 abr 20248,1008,1007,8008,0608,060380.400
16 abr 20248,0208,0307,6807,9207,9201.080.800
15 abr 20248,4508,4507,7508,0208,020609.000
12 abr 20248,1608,2108,0208,0608,060426.000
11 abr 20248,1408,3208,1308,2008,200470.600
10 abr 20248,6708,6708,2008,3608,360728.400
09 abr 20248,1208,5408,1208,4208,420822.800
08 abr 20248,1308,3908,1008,2608,260565.800
05 abr 20248,3008,4208,1008,3508,350174.000
03 abr 20248,1208,4108,1108,3408,340693.200
02 abr 20248,3008,4508,0208,2608,260377.000
28 mar 20247,9008,2607,8208,1208,120682.600
27 mar 20247,8808,4207,7107,8207,820560.800
26 mar 20248,2408,4007,9808,0308,030846.000
25 mar 20248,3108,3108,2008,2008,200727.000
22 mar 20248,9808,9808,2008,4608,4601.613.200
21 mar 20249,3409,3708,6808,6908,6902.014.400
20 mar 20249,5109,6009,2409,3409,3401.260.200
19 mar 20249,8109,9409,4609,5109,5102.312.000
18 mar 20249,9809,9909,3709,4109,4101.908.000
15 mar 202410,00010,0609,5809,9809,9801.754.800
14 mar 20249,80010,2009,4009,9309,9303.669.800
13 mar 20249,4609,6309,1709,4709,4702.208.800
12 mar 202410,98010,9809,3709,5109,5107.740.000
11 mar 202410,30010,6609,83010,46010,4604.473.800
08 mar 20248,84010,9008,8309,9509,9507.104.800
07 mar 20248,7108,9008,4408,8608,8601.919.200
06 mar 20248,2608,9008,2608,7108,710992.000
05 mar 20248,9909,0008,3408,4108,4101.642.200
04 mar 20248,8809,3608,7408,8008,8001.653.200
01 mar 20248,8809,4008,6609,0409,0403.718.400
29 feb 20248,1909,1808,1609,0009,0003.392.600
28 feb 20248,6508,9308,1008,1408,1402.084.600
27 feb 20248,7008,9408,6108,6508,6501.047.400
26 feb 20248,5809,1008,3408,8308,8301.687.400
23 feb 20248,6008,7408,2808,6908,6902.611.600
22 feb 20248,0008,7907,7608,6308,6304.218.950
21 feb 20248,1808,2207,7507,9907,9901.939.600
20 feb 20247,0608,3207,0607,9907,9906.222.200
19 feb 20247,0107,3106,8807,1907,1901.217.400
16 feb 20246,6807,1906,6206,9706,970447.800
15 feb 20246,4306,7306,3606,6806,680181.800
14 feb 20246,6306,8406,5006,5406,540376.000
09 feb 20246,9506,9506,9506,9506,950-
08 feb 20246,8307,1006,7207,0207,0201.554.000
07 feb 20246,7107,6006,4606,8206,8206.348.000
06 feb 20246,0306,4505,9706,3906,3901.417.400
05 feb 20246,4906,4905,9106,0006,0001.386.200
02 feb 20246,9907,0006,4406,4406,4401.588.800
01 feb 20246,9507,2106,7306,8306,8301.809.600
31 ene 20246,6906,8906,4106,8306,8301.979.200
30 ene 20246,9006,9606,6506,7606,7601.009.000
29 ene 20247,0007,2606,8506,8606,8601.583.400
26 ene 20247,5007,6006,8306,9706,9702.990.600
25 ene 20247,6207,8107,3207,5407,5403.767.000
24 ene 20246,9907,8006,7107,6207,62010.436.600
23 ene 20246,4006,8506,4006,6006,6001.764.600
22 ene 20246,6706,7606,3706,3706,3701.406.000
19 ene 20246,7506,8906,5606,6706,670896.800
18 ene 20246,6906,9406,6906,7306,730941.600
17 ene 20247,2307,2306,6606,6906,6901.644.376
16 ene 20247,2107,2706,9307,0207,0201.129.200
15 ene 20247,3307,3307,3307,3307,330-
12 ene 20247,3307,4007,1407,3107,3101.509.600
11 ene 20247,2807,7107,1407,3807,3802.825.600
10 ene 20247,1007,1906,8507,1807,1801.356.600
09 ene 20247,1507,3807,0007,0807,0802.114.200
08 ene 20247,6507,6506,9406,9906,9902.074.600
05 ene 20247,4807,6107,3307,3907,3901.896.600
04 ene 20247,9907,9907,2607,4807,4803.939.400
03 ene 20248,3208,3207,8807,9007,9003.094.000
02 ene 20248,3008,6108,2008,3208,3202.455.288
29 dic 20238,3908,3908,0908,2408,2403.170.200
28 dic 20238,2208,4107,9608,2908,2903.317.000
27 dic 20237,8208,3407,8208,0808,0804.069.600
22 dic 20238,3008,6707,7107,7907,7907.137.916
21 dic 20239,1309,1308,1308,1808,1808.658.600
20 dic 20238,30010,1608,3009,0709,07021.676.000
19 dic 20239,6209,8307,6708,2608,26018.175.791
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...