Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.234,80 +1.195,50 (+2,21%)
Hongkong Land Holdings Limited (HKHGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 30 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 26 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 25 abr 2024 | 3,1400 | 3,2300 | 3,1300 | 3,1300 | 3,1300 | 1900 |
| 24 abr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 17.600 |
| 23 abr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 22 abr 2024 | 3,0300 | 3,0300 | 2,9200 | 3,0300 | 3,0300 | 4700 |
| 19 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 4100 |
| 18 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 8700 |
| 17 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 76.300 |
| 16 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 15 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 12 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 11 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 10 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 09 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 05 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 04 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 03 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 600 |
| 02 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 01 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 28 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 27 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 25 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 22 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 mar 2024 | 0.16 Dividendo | |||||
| 20 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 19 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 18 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 15 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 14 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 13 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 12 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 11 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 08 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 07 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 06 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 05 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | - |
| 04 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8800 | 200 |
| 01 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 29 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | 9200 |
| 28 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 27 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | 43.500 |
| 26 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 23 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 22 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 21 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 20 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 16 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 15 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | - |
| 14 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9937 | 20.000 |
| 13 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | - |
| 12 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | - |
| 09 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | 17.900 |
| 08 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | - |
| 07 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | - |
| 06 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0789 | 10.000 |
| 05 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 02 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 01 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 31 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 30 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 29 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 26 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 25 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | 9100 |
| 24 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 23 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 22 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 19 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 18 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | 14.400 |
| 17 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 16 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 12 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 11 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | 10.000 |
| 10 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | 27.200 |
| 09 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2589 | - |
| 08 ene 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,2589 | 20.800 |
| 05 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3158 | - |
| 04 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3158 | - |
| 03 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3158 | - |
| 02 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3158 | 3000 |
| 29 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 28 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 27 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 26 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 22 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 21 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | - |
| 20 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,1642 | 1000 |
| 19 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,1926 | - |
| 18 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,1926 | 100 |
| 15 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | 468.300 |
| 14 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | 43.500 |
| 13 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | 51.200 |
| 12 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | 8700 |
| 11 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | 29.100 |
| 08 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0505 | - |
| *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.