Mercados españoles cerrados
S&P 500
5.472,85 +3,55 (+0,06%) Nasdaq
17.779,38 +61,72 (+0,35%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
84,93 -0,08 (-0,09%) Bitcoin EUR
57.501,84 -112,05 (-0,19%)
ANE (Cayman) Inc. (9956.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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 6,710 | 7,070 | 6,710 | 6,890 | 6,890 | 7.648.377 |
| 25 jun 2024 | 6,280 | 6,730 | 6,260 | 6,710 | 6,710 | 9.985.230 |
| 24 jun 2024 | 6,300 | 6,430 | 6,240 | 6,300 | 6,300 | 4.613.500 |
| 21 jun 2024 | 6,290 | 6,430 | 6,230 | 6,430 | 6,430 | 3.997.212 |
| 20 jun 2024 | 6,130 | 6,310 | 6,130 | 6,270 | 6,270 | 2.165.500 |
| 19 jun 2024 | 6,220 | 6,260 | 6,080 | 6,120 | 6,120 | 1.387.790 |
| 18 jun 2024 | 6,100 | 6,180 | 5,990 | 6,150 | 6,150 | 6.251.414 |
| 17 jun 2024 | 6,200 | 6,350 | 5,900 | 6,150 | 6,150 | 11.162.000 |
| 14 jun 2024 | 6,180 | 6,380 | 6,150 | 6,290 | 6,290 | 2.399.500 |
| 13 jun 2024 | 6,310 | 6,370 | 6,150 | 6,260 | 6,260 | 2.229.852 |
| 12 jun 2024 | 6,400 | 6,400 | 6,200 | 6,300 | 6,300 | 1.694.500 |
| 11 jun 2024 | 6,350 | 6,420 | 6,220 | 6,390 | 6,390 | 2.146.522 |
| 07 jun 2024 | 6,270 | 6,340 | 6,240 | 6,240 | 6,240 | 801.500 |
| 06 jun 2024 | 6,350 | 6,470 | 6,250 | 6,270 | 6,270 | 1.896.000 |
| 05 jun 2024 | 6,300 | 6,500 | 6,300 | 6,350 | 6,350 | 1.669.720 |
| 04 jun 2024 | 6,450 | 6,450 | 6,260 | 6,310 | 6,310 | 792.000 |
| 03 jun 2024 | 6,250 | 6,450 | 6,250 | 6,340 | 6,340 | 1.358.500 |
| 31 may 2024 | 6,300 | 6,470 | 6,230 | 6,230 | 6,230 | 2.394.530 |
| 30 may 2024 | 6,330 | 6,400 | 6,250 | 6,290 | 6,290 | 943.815 |
| 29 may 2024 | 6,340 | 6,430 | 6,280 | 6,330 | 6,330 | 1.018.500 |
| 28 may 2024 | 6,500 | 6,500 | 6,310 | 6,340 | 6,340 | 1.091.500 |
| 27 may 2024 | 6,310 | 6,500 | 6,250 | 6,420 | 6,420 | 3.549.552 |
| 24 may 2024 | 6,140 | 6,500 | 6,050 | 6,310 | 6,310 | 8.969.588 |
| 23 may 2024 | 5,850 | 6,130 | 5,700 | 6,080 | 6,080 | 4.471.000 |
| 22 may 2024 | 6,340 | 6,390 | 5,800 | 5,900 | 5,900 | 6.729.950 |
| 21 may 2024 | 6,200 | 6,210 | 5,960 | 6,020 | 6,020 | 2.246.500 |
| 20 may 2024 | 6,140 | 6,200 | 6,030 | 6,050 | 6,050 | 2.304.470 |
| 17 may 2024 | 6,000 | 6,200 | 5,950 | 6,040 | 6,040 | 2.489.000 |
| 16 may 2024 | 5,870 | 6,190 | 5,850 | 5,990 | 5,990 | 4.601.866 |
| 14 may 2024 | 5,790 | 5,990 | 5,750 | 5,870 | 5,870 | 2.415.500 |
| 13 may 2024 | 5,540 | 5,930 | 5,540 | 5,790 | 5,790 | 2.598.956 |
| 10 may 2024 | 5,610 | 5,660 | 5,520 | 5,540 | 5,540 | 1.534.000 |
| 09 may 2024 | 5,430 | 5,580 | 5,420 | 5,560 | 5,560 | 1.000.270 |
| 08 may 2024 | 5,570 | 5,660 | 5,430 | 5,440 | 5,440 | 1.312.500 |
| 07 may 2024 | 5,450 | 5,570 | 5,370 | 5,570 | 5,570 | 962.050 |
| 06 may 2024 | 5,250 | 5,690 | 5,220 | 5,480 | 5,480 | 2.620.200 |
| 03 may 2024 | 5,310 | 5,550 | 5,180 | 5,270 | 5,270 | 750.000 |
| 02 may 2024 | 5,220 | 5,320 | 5,130 | 5,260 | 5,260 | 715.000 |
| 30 abr 2024 | 5,160 | 5,300 | 5,120 | 5,240 | 5,240 | 1.427.000 |
| 29 abr 2024 | 5,070 | 5,280 | 5,070 | 5,130 | 5,130 | 852.500 |
| 26 abr 2024 | 4,990 | 5,100 | 4,900 | 5,100 | 5,100 | 644.500 |
| 25 abr 2024 | 5,040 | 5,150 | 4,950 | 4,970 | 4,970 | 929.000 |
| 24 abr 2024 | 4,910 | 5,180 | 4,920 | 5,120 | 5,120 | 1.707.500 |
| 23 abr 2024 | 4,970 | 4,970 | 4,860 | 4,910 | 4,910 | 468.000 |
| 22 abr 2024 | 4,830 | 5,000 | 4,830 | 4,900 | 4,900 | 1.322.500 |
| 19 abr 2024 | 4,800 | 4,890 | 4,770 | 4,830 | 4,830 | 659.500 |
| 18 abr 2024 | 4,830 | 4,980 | 4,760 | 4,830 | 4,830 | 828.500 |
| 17 abr 2024 | 4,940 | 4,950 | 4,810 | 4,830 | 4,830 | 912.000 |
| 16 abr 2024 | 5,000 | 5,040 | 4,900 | 4,920 | 4,920 | 528.950 |
| 15 abr 2024 | 5,040 | 5,040 | 4,870 | 4,990 | 4,990 | 1.848.776 |
| 12 abr 2024 | 4,910 | 4,940 | 4,850 | 4,870 | 4,870 | 491.000 |
| 11 abr 2024 | 4,680 | 4,990 | 4,680 | 4,950 | 4,950 | 1.104.000 |
| 10 abr 2024 | 4,970 | 4,970 | 4,800 | 4,870 | 4,870 | 1.725.500 |
| 09 abr 2024 | 5,130 | 5,130 | 4,810 | 4,880 | 4,880 | 605.150 |
| 08 abr 2024 | 4,710 | 4,910 | 4,690 | 4,830 | 4,830 | 750.500 |
| 05 abr 2024 | 4,830 | 4,860 | 4,650 | 4,680 | 4,680 | 916.500 |
| 03 abr 2024 | 5,000 | 5,010 | 4,860 | 4,920 | 4,920 | 1.633.026 |
| 02 abr 2024 | 5,030 | 5,130 | 4,910 | 5,000 | 5,000 | 1.134.000 |
| 28 mar 2024 | 4,800 | 5,190 | 4,650 | 4,950 | 4,950 | 3.678.460 |
| 27 mar 2024 | 4,580 | 4,800 | 4,580 | 4,650 | 4,650 | 1.156.000 |
| 26 mar 2024 | 4,590 | 4,660 | 4,480 | 4,610 | 4,610 | 1.220.000 |
| 25 mar 2024 | 4,440 | 4,590 | 4,410 | 4,510 | 4,510 | 1.446.500 |
| 22 mar 2024 | 4,570 | 4,590 | 4,350 | 4,470 | 4,470 | 1.341.000 |
| 21 mar 2024 | 4,510 | 4,650 | 4,460 | 4,610 | 4,610 | 1.178.000 |
| 20 mar 2024 | 4,620 | 4,730 | 4,510 | 4,510 | 4,510 | 1.141.000 |
| 19 mar 2024 | 4,600 | 4,640 | 4,540 | 4,590 | 4,590 | 1.213.500 |
| 18 mar 2024 | 4,690 | 4,730 | 4,580 | 4,580 | 4,580 | 1.357.000 |
| 15 mar 2024 | 4,490 | 4,710 | 4,460 | 4,630 | 4,630 | 22.853.500 |
| 14 mar 2024 | 4,430 | 4,650 | 4,430 | 4,540 | 4,540 | 1.429.974 |
| 13 mar 2024 | 4,480 | 4,540 | 4,420 | 4,520 | 4,520 | 1.654.500 |
| 12 mar 2024 | 4,450 | 4,560 | 4,280 | 4,480 | 4,480 | 2.050.100 |
| 11 mar 2024 | 4,630 | 4,640 | 4,410 | 4,460 | 4,460 | 1.628.500 |
| 08 mar 2024 | 4,670 | 4,760 | 4,600 | 4,630 | 4,630 | 1.298.500 |
| 07 mar 2024 | 4,730 | 4,880 | 4,600 | 4,670 | 4,670 | 1.638.500 |
| 06 mar 2024 | 4,630 | 4,780 | 4,590 | 4,730 | 4,730 | 1.952.000 |
| 05 mar 2024 | 4,800 | 4,800 | 4,520 | 4,620 | 4,620 | 3.975.500 |
| 04 mar 2024 | 4,470 | 4,590 | 4,340 | 4,570 | 4,570 | 1.881.500 |
| 01 mar 2024 | 4,110 | 4,470 | 4,080 | 4,430 | 4,430 | 3.269.000 |
| 29 feb 2024 | 3,900 | 4,250 | 3,830 | 4,110 | 4,110 | 5.152.500 |
| 28 feb 2024 | 3,950 | 3,950 | 3,810 | 3,830 | 3,830 | 857.000 |
| 27 feb 2024 | 3,900 | 3,950 | 3,780 | 3,950 | 3,950 | 1.730.360 |
| 26 feb 2024 | 3,770 | 4,050 | 3,700 | 3,900 | 3,900 | 4.305.212 |
| 23 feb 2024 | 3,660 | 3,760 | 3,650 | 3,720 | 3,720 | 1.198.000 |
| 22 feb 2024 | 3,730 | 3,730 | 3,640 | 3,710 | 3,710 | 870.500 |
| 21 feb 2024 | 3,690 | 3,800 | 3,690 | 3,730 | 3,730 | 2.026.000 |
| 20 feb 2024 | 3,790 | 3,790 | 3,650 | 3,680 | 3,680 | 1.097.000 |
| 19 feb 2024 | 3,700 | 3,770 | 3,550 | 3,690 | 3,690 | 1.525.500 |
| 16 feb 2024 | 3,500 | 3,810 | 3,450 | 3,790 | 3,790 | 1.177.000 |
| 15 feb 2024 | 3,500 | 3,570 | 3,330 | 3,540 | 3,540 | 1.509.500 |
| 14 feb 2024 | 3,560 | 3,560 | 3,240 | 3,390 | 3,390 | 1.024.017 |
| 09 feb 2024 | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | - |
| 08 feb 2024 | 3,490 | 3,650 | 3,400 | 3,550 | 3,550 | 4.809.000 |
| 07 feb 2024 | 3,520 | 3,680 | 3,460 | 3,500 | 3,500 | 4.256.000 |
| 06 feb 2024 | 3,410 | 3,680 | 3,380 | 3,460 | 3,460 | 11.135.000 |
| 05 feb 2024 | 3,860 | 3,860 | 3,230 | 3,370 | 3,370 | 6.318.000 |
| 02 feb 2024 | 3,860 | 3,960 | 3,550 | 3,670 | 3,670 | 3.363.500 |
| 01 feb 2024 | 4,010 | 4,010 | 3,720 | 3,800 | 3,800 | 1.696.500 |
| 31 ene 2024 | 3,960 | 3,970 | 3,760 | 3,870 | 3,870 | 2.021.548 |
| 30 ene 2024 | 4,280 | 4,280 | 3,950 | 3,960 | 3,960 | 1.215.500 |
| 29 ene 2024 | 4,290 | 4,340 | 4,060 | 4,190 | 4,190 | 1.476.498 |
| *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.