Mercados españoles cerrados en 19 mins
IBEX 35
10.975,20 -55,30 (-0,50%) Euro Stoxx 50
4.910,79 -5,15 (-0,10%) Dólar/Euro
1,0710 +0,0026 (+0,25%) Petróleo Brent
86,21 +0,96 (+1,13%) Oro
2.339,50 +26,30 (+1,14%) Bitcoin EUR
57.611,61 +96,95 (+0,17%)
Cloud Music Inc. (9899.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 97,950 | 101,300 | 97,950 | 99,300 | 99,300 | 86.250 |
| 26 jun 2024 | 98,500 | 100,000 | 97,650 | 98,800 | 98,800 | 93.050 |
| 25 jun 2024 | 99,950 | 100,500 | 98,000 | 99,250 | 99,250 | 49.350 |
| 24 jun 2024 | 99,950 | 100,600 | 98,450 | 100,500 | 100,500 | 84.050 |
| 21 jun 2024 | 98,250 | 101,000 | 97,150 | 101,000 | 101,000 | 100.600 |
| 20 jun 2024 | 99,450 | 101,200 | 98,700 | 98,900 | 98,900 | 41.750 |
| 19 jun 2024 | 97,550 | 100,100 | 97,550 | 100,000 | 100,000 | 32.988 |
| 18 jun 2024 | 100,400 | 100,500 | 94,500 | 97,950 | 97,950 | 133.075 |
| 17 jun 2024 | 103,000 | 103,700 | 100,400 | 100,500 | 100,500 | 135.850 |
| 14 jun 2024 | 102,500 | 103,700 | 101,900 | 103,000 | 103,000 | 91.850 |
| 13 jun 2024 | 103,000 | 105,000 | 102,100 | 103,300 | 103,300 | 62.575 |
| 12 jun 2024 | 102,500 | 104,100 | 102,100 | 103,300 | 103,300 | 72.650 |
| 11 jun 2024 | 105,000 | 105,000 | 102,000 | 102,500 | 102,500 | 119.941 |
| 07 jun 2024 | 106,500 | 106,700 | 103,800 | 105,500 | 105,500 | 51.865 |
| 06 jun 2024 | 107,200 | 109,500 | 107,100 | 107,300 | 107,300 | 100.175 |
| 05 jun 2024 | 107,300 | 107,300 | 105,500 | 107,200 | 107,200 | 74.075 |
| 04 jun 2024 | 107,000 | 108,500 | 106,800 | 107,300 | 107,300 | 2.977.608 |
| 03 jun 2024 | 110,000 | 110,000 | 104,400 | 107,700 | 107,700 | 226.832 |
| 31 may 2024 | 102,400 | 110,100 | 102,100 | 110,100 | 110,100 | 578.930 |
| 30 may 2024 | 103,300 | 106,000 | 102,000 | 102,400 | 102,400 | 75.293 |
| 29 may 2024 | 104,000 | 105,100 | 103,200 | 104,200 | 104,200 | 308.693 |
| 28 may 2024 | 103,000 | 105,000 | 102,700 | 105,000 | 105,000 | 199.287 |
| 27 may 2024 | 103,300 | 105,700 | 102,000 | 105,200 | 105,200 | 290.993 |
| 24 may 2024 | 102,400 | 108,500 | 102,400 | 106,100 | 106,100 | 461.020 |
| 23 may 2024 | 104,700 | 107,000 | 102,300 | 102,400 | 102,400 | 16.150 |
| 22 may 2024 | 102,000 | 106,800 | 102,000 | 105,800 | 105,800 | 21.900 |
| 21 may 2024 | 107,000 | 107,000 | 102,000 | 102,000 | 102,000 | 270.700 |
| 20 may 2024 | 105,000 | 107,500 | 104,400 | 107,000 | 107,000 | 187.210 |
| 17 may 2024 | 105,100 | 106,800 | 102,600 | 105,000 | 105,000 | 316.250 |
| 16 may 2024 | 100,000 | 106,700 | 100,000 | 105,700 | 105,700 | 900.400 |
| 14 may 2024 | 95,800 | 99,850 | 95,800 | 99,350 | 99,350 | 484.850 |
| 13 may 2024 | 93,050 | 95,950 | 93,050 | 95,800 | 95,800 | 65.900 |
| 10 may 2024 | 93,000 | 95,500 | 93,000 | 94,000 | 94,000 | 89.250 |
| 09 may 2024 | 92,000 | 95,950 | 92,000 | 94,250 | 94,250 | 51.300 |
| 08 may 2024 | 95,350 | 96,600 | 91,300 | 92,500 | 92,500 | 101.650 |
| 07 may 2024 | 96,350 | 97,600 | 93,850 | 95,950 | 95,950 | 174.076 |
| 06 may 2024 | 96,700 | 98,300 | 95,950 | 97,000 | 97,000 | 236.050 |
| 03 may 2024 | 96,550 | 97,350 | 96,000 | 97,150 | 97,150 | 68.200 |
| 02 may 2024 | 96,300 | 97,800 | 95,650 | 96,650 | 96,650 | 79.350 |
| 30 abr 2024 | 93,350 | 97,350 | 93,050 | 97,000 | 97,000 | 119.950 |
| 29 abr 2024 | 93,900 | 95,050 | 92,000 | 93,700 | 93,700 | 135.350 |
| 26 abr 2024 | 94,600 | 94,800 | 92,050 | 94,450 | 94,450 | 76.800 |
| 25 abr 2024 | 90,800 | 95,100 | 89,350 | 95,100 | 95,100 | 56.150 |
| 24 abr 2024 | 88,950 | 93,100 | 86,500 | 91,600 | 91,600 | 72.850 |
| 23 abr 2024 | 90,300 | 91,800 | 87,750 | 89,000 | 89,000 | 54.450 |
| 22 abr 2024 | 88,950 | 92,900 | 88,300 | 90,750 | 90,750 | 69.250 |
| 19 abr 2024 | 89,650 | 90,350 | 87,400 | 89,300 | 89,300 | 87.700 |
| 18 abr 2024 | 92,000 | 93,350 | 90,300 | 90,500 | 90,500 | 74.800 |
| 17 abr 2024 | 92,300 | 94,500 | 92,300 | 92,950 | 92,950 | 48.850 |
| 16 abr 2024 | 95,000 | 96,050 | 91,700 | 92,950 | 92,950 | 56.850 |
| 15 abr 2024 | 96,850 | 97,800 | 95,600 | 95,800 | 95,800 | 50.450 |
| 12 abr 2024 | 98,000 | 98,500 | 96,150 | 96,850 | 96,850 | 96.631 |
| 11 abr 2024 | 96,600 | 98,500 | 96,550 | 97,800 | 97,800 | 138.450 |
| 10 abr 2024 | 100,000 | 100,000 | 96,450 | 97,050 | 97,050 | 140.500 |
| 09 abr 2024 | 97,550 | 100,100 | 96,800 | 97,350 | 97,350 | 193.400 |
| 08 abr 2024 | 95,900 | 97,600 | 95,500 | 97,150 | 97,150 | 515.015 |
| 05 abr 2024 | 98,500 | 99,850 | 95,700 | 96,500 | 96,500 | 93.700 |
| 03 abr 2024 | 96,000 | 99,000 | 95,800 | 97,900 | 97,900 | 200.400 |
| 02 abr 2024 | 92,350 | 96,450 | 92,350 | 95,250 | 95,250 | 301.679 |
| 28 mar 2024 | 90,050 | 93,400 | 87,650 | 92,450 | 92,450 | 103.959 |
| 27 mar 2024 | 90,000 | 92,500 | 89,650 | 90,050 | 90,050 | 90.900 |
| 26 mar 2024 | 90,000 | 93,500 | 90,000 | 91,250 | 91,250 | 67.550 |
| 25 mar 2024 | 90,000 | 92,000 | 87,050 | 91,000 | 91,000 | 119.968 |
| 22 mar 2024 | 88,000 | 89,000 | 84,000 | 88,000 | 88,000 | 163.050 |
| 21 mar 2024 | 93,000 | 95,000 | 86,400 | 86,400 | 86,400 | 199.213 |
| 20 mar 2024 | 91,000 | 93,450 | 90,700 | 93,450 | 93,450 | 119.983 |
| 19 mar 2024 | 90,350 | 91,800 | 89,200 | 91,000 | 91,000 | 115.360 |
| 18 mar 2024 | 90,750 | 92,550 | 89,800 | 90,100 | 90,100 | 70.059 |
| 15 mar 2024 | 91,250 | 95,100 | 86,550 | 90,200 | 90,200 | 2.023.086 |
| 14 mar 2024 | 90,150 | 93,650 | 89,400 | 91,800 | 91,800 | 259.803 |
| 13 mar 2024 | 89,900 | 90,000 | 88,700 | 89,700 | 89,700 | 78.750 |
| 12 mar 2024 | 86,950 | 89,750 | 86,700 | 88,700 | 88,700 | 77.085 |
| 11 mar 2024 | 90,000 | 91,550 | 84,750 | 86,950 | 86,950 | 154.513 |
| 08 mar 2024 | 86,500 | 90,450 | 86,500 | 90,450 | 90,450 | 112.150 |
| 07 mar 2024 | 87,800 | 87,800 | 82,650 | 84,800 | 84,800 | 179.019 |
| 06 mar 2024 | 88,750 | 89,600 | 83,450 | 87,800 | 87,800 | 143.618 |
| 05 mar 2024 | 92,450 | 93,100 | 82,650 | 88,350 | 88,350 | 195.900 |
| 04 mar 2024 | 90,000 | 93,150 | 89,400 | 93,150 | 93,150 | 210.642 |
| 01 mar 2024 | 89,050 | 91,500 | 89,050 | 90,450 | 90,450 | 110.150 |
| 29 feb 2024 | 89,100 | 90,450 | 87,450 | 88,200 | 88,200 | 87.050 |
| 28 feb 2024 | 90,450 | 90,500 | 88,250 | 89,100 | 89,100 | 31.850 |
| 27 feb 2024 | 90,450 | 91,450 | 90,100 | 90,400 | 90,400 | 34.700 |
| 26 feb 2024 | 90,400 | 91,000 | 90,000 | 91,000 | 91,000 | 53.700 |
| 23 feb 2024 | 89,900 | 92,500 | 88,200 | 90,950 | 90,950 | 77.550 |
| 22 feb 2024 | 89,600 | 90,950 | 88,300 | 89,900 | 89,900 | 57.850 |
| 21 feb 2024 | 90,000 | 92,950 | 89,300 | 90,450 | 90,450 | 143.650 |
| 20 feb 2024 | 88,600 | 90,550 | 85,550 | 88,400 | 88,400 | 43.050 |
| 19 feb 2024 | 87,400 | 89,700 | 85,100 | 87,400 | 87,400 | 113.800 |
| 16 feb 2024 | 83,200 | 89,000 | 83,200 | 87,400 | 87,400 | 56.149 |
| 15 feb 2024 | 83,050 | 87,950 | 83,050 | 84,400 | 84,400 | 16.950 |
| 14 feb 2024 | 84,950 | 85,650 | 82,000 | 85,350 | 85,350 | 25.750 |
| 09 feb 2024 | 85,000 | 85,000 | 85,000 | 85,000 | 85,000 | - |
| 08 feb 2024 | 91,900 | 91,900 | 87,900 | 90,400 | 90,400 | 18.545 |
| 07 feb 2024 | 91,500 | 92,000 | 87,550 | 90,400 | 90,400 | 30.750 |
| 06 feb 2024 | 86,200 | 90,750 | 83,250 | 90,400 | 90,400 | 54.750 |
| 05 feb 2024 | 86,850 | 86,850 | 81,500 | 85,650 | 85,650 | 27.850 |
| 02 feb 2024 | 86,550 | 88,850 | 82,200 | 82,750 | 82,750 | 43.450 |
| 01 feb 2024 | 86,950 | 89,950 | 85,050 | 86,550 | 86,550 | 4500 |
| 31 ene 2024 | 87,050 | 87,050 | 84,700 | 86,950 | 86,950 | 43.600 |
| 30 ene 2024 | 88,650 | 88,650 | 85,650 | 87,050 | 87,050 | 9250 |
| *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.