Mercados españoles cerrados en 2 hrs 45 min
IBEX 35
10.938,30 -54,00 (-0,49%) Euro Stoxx 50
4.861,92 +22,78 (+0,47%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
82,97 +0,35 (+0,42%) Oro
2.331,70 -17,40 (-0,74%) Bitcoin EUR
61.253,83 -816,69 (-1,32%)
Kindstar Globalgene Technology, Inc. (9960.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 |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 1,580 | 1,650 | 1,560 | 1,560 | 1,560 | 1.154.500 |
| 14 jun 2024 | 1,570 | 1,630 | 1,570 | 1,590 | 1,590 | 652.500 |
| 13 jun 2024 | 1,590 | 1,650 | 1,590 | 1,600 | 1,600 | 198.000 |
| 12 jun 2024 | 1,620 | 1,670 | 1,570 | 1,600 | 1,600 | 347.500 |
| 11 jun 2024 | 1,610 | 1,660 | 1,610 | 1,620 | 1,620 | 175.500 |
| 07 jun 2024 | 1,590 | 1,640 | 1,590 | 1,620 | 1,620 | 123.000 |
| 07 jun 2024 | 0.0284 Dividendo | |||||
| 06 jun 2024 | 1,590 | 1,640 | 1,590 | 1,600 | 1,572 | 274.500 |
| 05 jun 2024 | 1,590 | 1,630 | 1,570 | 1,600 | 1,572 | 236.000 |
| 04 jun 2024 | 1,570 | 1,640 | 1,570 | 1,590 | 1,562 | 117.000 |
| 03 jun 2024 | 1,570 | 1,650 | 1,570 | 1,570 | 1,542 | 60.500 |
| 31 may 2024 | 1,580 | 1,650 | 1,570 | 1,570 | 1,542 | 424.500 |
| 30 may 2024 | 1,590 | 1,620 | 1,580 | 1,580 | 1,552 | 291.500 |
| 29 may 2024 | 1,580 | 1,640 | 1,570 | 1,590 | 1,562 | 88.000 |
| 28 may 2024 | 1,580 | 1,630 | 1,580 | 1,580 | 1,552 | 37.500 |
| 27 may 2024 | 1,550 | 1,610 | 1,550 | 1,580 | 1,552 | 196.000 |
| 24 may 2024 | 1,590 | 1,620 | 1,520 | 1,550 | 1,522 | 1.056.372 |
| 23 may 2024 | 1,610 | 1,620 | 1,580 | 1,580 | 1,552 | 48.000 |
| 22 may 2024 | 1,580 | 1,640 | 1,580 | 1,610 | 1,581 | 122.500 |
| 21 may 2024 | 1,660 | 1,660 | 1,570 | 1,590 | 1,562 | 573.000 |
| 20 may 2024 | 1,630 | 1,660 | 1,620 | 1,660 | 1,631 | 192.000 |
| 17 may 2024 | 1,600 | 1,650 | 1,600 | 1,630 | 1,601 | 1.007.000 |
| 16 may 2024 | 1,600 | 1,650 | 1,600 | 1,620 | 1,591 | 417.500 |
| 14 may 2024 | 1,580 | 1,630 | 1,580 | 1,600 | 1,572 | 457.000 |
| 13 may 2024 | 1,560 | 1,620 | 1,560 | 1,590 | 1,562 | 2.473.500 |
| 10 may 2024 | 1,540 | 1,590 | 1,520 | 1,560 | 1,532 | 397.221 |
| 09 may 2024 | 1,560 | 1,590 | 1,530 | 1,540 | 1,513 | 419.500 |
| 08 may 2024 | 1,600 | 1,610 | 1,560 | 1,560 | 1,532 | 96.000 |
| 07 may 2024 | 1,590 | 1,630 | 1,580 | 1,610 | 1,581 | 1.900.500 |
| 06 may 2024 | 1,550 | 1,580 | 1,540 | 1,570 | 1,542 | 152.000 |
| 03 may 2024 | 1,530 | 1,620 | 1,530 | 1,570 | 1,542 | 1.270.500 |
| 02 may 2024 | 1,510 | 1,580 | 1,510 | 1,550 | 1,522 | 802.000 |
| 30 abr 2024 | 1,490 | 1,600 | 1,480 | 1,560 | 1,532 | 1.882.500 |
| 29 abr 2024 | 1,570 | 1,600 | 1,490 | 1,490 | 1,464 | 405.500 |
| 26 abr 2024 | 1,560 | 1,600 | 1,550 | 1,600 | 1,572 | 728.500 |
| 25 abr 2024 | 1,530 | 1,560 | 1,530 | 1,560 | 1,532 | 94.000 |
| 24 abr 2024 | 1,520 | 1,580 | 1,520 | 1,560 | 1,532 | 221.000 |
| 23 abr 2024 | 1,510 | 1,540 | 1,510 | 1,540 | 1,513 | 412.500 |
| 22 abr 2024 | 1,520 | 1,550 | 1,480 | 1,540 | 1,513 | 997.189 |
| 19 abr 2024 | 1,510 | 1,550 | 1,510 | 1,540 | 1,513 | 1.396.500 |
| 18 abr 2024 | 1,510 | 1,550 | 1,510 | 1,530 | 1,503 | 73.000 |
| 17 abr 2024 | 1,510 | 1,560 | 1,500 | 1,530 | 1,503 | 2.376.500 |
| 16 abr 2024 | 1,510 | 1,530 | 1,500 | 1,530 | 1,503 | 596.000 |
| 15 abr 2024 | 1,510 | 1,540 | 1,500 | 1,510 | 1,483 | 161.000 |
| 12 abr 2024 | 1,460 | 1,520 | 1,460 | 1,510 | 1,483 | 1.240.500 |
| 11 abr 2024 | 1,490 | 1,530 | 1,490 | 1,490 | 1,464 | 228.500 |
| 10 abr 2024 | 1,480 | 1,520 | 1,470 | 1,490 | 1,464 | 641.500 |
| 09 abr 2024 | 1,490 | 1,510 | 1,450 | 1,480 | 1,454 | 189.500 |
| 08 abr 2024 | 1,470 | 1,500 | 1,430 | 1,460 | 1,434 | 338.500 |
| 05 abr 2024 | 1,450 | 1,480 | 1,410 | 1,450 | 1,424 | 44.500 |
| 03 abr 2024 | 1,500 | 1,530 | 1,440 | 1,450 | 1,424 | 50.500 |
| 02 abr 2024 | 1,470 | 1,500 | 1,450 | 1,450 | 1,424 | 141.500 |
| 28 mar 2024 | 1,410 | 1,500 | 1,410 | 1,470 | 1,444 | 826.000 |
| 27 mar 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,385 | 31.000 |
| 26 mar 2024 | 1,410 | 1,440 | 1,410 | 1,410 | 1,385 | 41.000 |
| 25 mar 2024 | 1,400 | 1,440 | 1,400 | 1,440 | 1,414 | 59.500 |
| 22 mar 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,375 | 54.000 |
| 21 mar 2024 | 1,400 | 1,430 | 1,400 | 1,410 | 1,385 | 462.500 |
| 20 mar 2024 | 1,400 | 1,420 | 1,400 | 1,400 | 1,375 | 162.000 |
| 19 mar 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,375 | 659.000 |
| 18 mar 2024 | 1,400 | 1,420 | 1,400 | 1,400 | 1,375 | 7.833.500 |
| 15 mar 2024 | 1,410 | 1,420 | 1,400 | 1,400 | 1,375 | 328.500 |
| 14 mar 2024 | 1,400 | 1,430 | 1,400 | 1,410 | 1,385 | 962.524 |
| 13 mar 2024 | 1,410 | 1,410 | 1,400 | 1,400 | 1,375 | 2.068.524 |
| 12 mar 2024 | 1,400 | 1,440 | 1,400 | 1,400 | 1,375 | 2.633.000 |
| 11 mar 2024 | 1,400 | 1,440 | 1,400 | 1,400 | 1,375 | 449.500 |
| 08 mar 2024 | 1,400 | 1,430 | 1,400 | 1,400 | 1,375 | 318.500 |
| 07 mar 2024 | 1,400 | 1,400 | 1,390 | 1,400 | 1,375 | 359.628 |
| 06 mar 2024 | 1,380 | 1,400 | 1,380 | 1,400 | 1,375 | 647.570 |
| 05 mar 2024 | 1,430 | 1,430 | 1,400 | 1,410 | 1,385 | 286.000 |
| 04 mar 2024 | 1,420 | 1,430 | 1,410 | 1,430 | 1,405 | 31.000 |
| 01 mar 2024 | 1,420 | 1,430 | 1,410 | 1,430 | 1,405 | 83.000 |
| 29 feb 2024 | 1,440 | 1,450 | 1,410 | 1,420 | 1,395 | 238.000 |
| 28 feb 2024 | 1,450 | 1,470 | 1,440 | 1,440 | 1,414 | 43.500 |
| 27 feb 2024 | 1,450 | 1,470 | 1,440 | 1,450 | 1,424 | 150.000 |
| 26 feb 2024 | 1,440 | 1,470 | 1,430 | 1,450 | 1,424 | 181.500 |
| 23 feb 2024 | 1,440 | 1,480 | 1,440 | 1,460 | 1,434 | 583.500 |
| 22 feb 2024 | 1,440 | 1,540 | 1,430 | 1,440 | 1,414 | 85.500 |
| 21 feb 2024 | 1,440 | 1,480 | 1,440 | 1,460 | 1,434 | 114.000 |
| 20 feb 2024 | 1,450 | 1,470 | 1,430 | 1,470 | 1,444 | 250.500 |
| 19 feb 2024 | 1,460 | 1,480 | 1,450 | 1,480 | 1,454 | 56.000 |
| 16 feb 2024 | 1,450 | 1,530 | 1,440 | 1,490 | 1,464 | 483.500 |
| 15 feb 2024 | 1,490 | 1,500 | 1,430 | 1,500 | 1,473 | 52.000 |
| 14 feb 2024 | 1,450 | 1,500 | 1,440 | 1,500 | 1,473 | 66.000 |
| 09 feb 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,473 | - |
| 08 feb 2024 | 1,450 | 1,520 | 1,450 | 1,450 | 1,424 | 45.000 |
| 07 feb 2024 | 1,480 | 1,510 | 1,450 | 1,450 | 1,424 | 61.500 |
| 06 feb 2024 | 1,420 | 1,480 | 1,400 | 1,480 | 1,454 | 491.500 |
| 05 feb 2024 | 1,450 | 1,510 | 1,410 | 1,440 | 1,414 | 369.500 |
| 02 feb 2024 | 1,480 | 1,510 | 1,460 | 1,460 | 1,434 | 134.000 |
| 01 feb 2024 | 1,480 | 1,520 | 1,480 | 1,480 | 1,454 | 41.500 |
| 31 ene 2024 | 1,510 | 1,520 | 1,460 | 1,500 | 1,473 | 231.000 |
| 30 ene 2024 | 1,540 | 1,540 | 1,520 | 1,520 | 1,493 | 77.000 |
| 29 ene 2024 | 1,540 | 1,570 | 1,540 | 1,540 | 1,513 | 76.500 |
| 26 ene 2024 | 1,620 | 1,690 | 1,510 | 1,570 | 1,542 | 415.500 |
| 25 ene 2024 | 1,600 | 1,680 | 1,480 | 1,600 | 1,572 | 689.000 |
| 24 ene 2024 | 1,580 | 1,660 | 1,560 | 1,630 | 1,601 | 1.099.300 |
| 23 ene 2024 | 1,510 | 1,680 | 1,510 | 1,580 | 1,552 | 172.000 |
| 22 ene 2024 | 1,570 | 1,660 | 1,480 | 1,530 | 1,503 | 479.000 |
| 19 ene 2024 | 1,600 | 1,720 | 1,580 | 1,580 | 1,552 | 162.500 |
| *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.