Mercados españoles cerrados

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,72+0,19 (+0,55%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202434,5934,7234,4134,7234,72293.527
02 may 202433,4034,6733,4034,5334,5377.400
01 may 202432,7532,7531,7531,9531,9539.700
30 abr 202432,1032,1031,7031,8031,8054.500
29 abr 202432,2032,5932,2032,5932,5989.700
26 abr 202431,8531,9931,6831,8031,8073.500
25 abr 202431,0031,4831,0031,4531,4587.600
24 abr 202430,4530,4830,1830,4230,4297.400
23 abr 202429,0529,5529,0529,4329,43227.700
22 abr 202427,9428,3527,8028,3528,35247.100
19 abr 202427,5627,6727,5027,5827,58147.600
18 abr 202427,8328,0127,7627,8727,87154.400
17 abr 202427,5427,5527,3427,4327,43152.300
16 abr 202427,9527,9527,5927,6527,65242.400
15 abr 202428,5828,5828,1928,2728,27130.800
12 abr 202428,9028,9028,5328,5528,55138.200
11 abr 202429,7930,1329,4429,7429,74188.800
10 abr 202429,8029,8029,1729,3429,3475.900
09 abr 202429,6729,7029,5129,6629,66188.500
08 abr 202429,2829,3329,2029,2529,25153.000
05 abr 202428,8228,9928,7228,9128,91198.400
04 abr 202429,4429,4629,0029,0329,0383.700
03 abr 202429,2529,2629,0229,1729,17162.500
02 abr 202430,3530,3529,7729,8129,81279.900
01 abr 202428,8729,6928,8729,4129,41210.400
28 mar 202429,0829,3329,0729,0829,08755.600
27 mar 202429,2029,5229,2029,4829,48197.700
26 mar 202429,9929,9929,6229,6729,67337.900
25 mar 202429,6429,8329,5529,6829,68232.700
22 mar 202430,0230,6030,0230,5330,531.040.900
21 mar 202430,6431,1630,5330,9830,98676.900
20 mar 202430,8030,9530,6630,9330,93868.800
19 mar 202430,4330,5230,2430,4430,44256.300
18 mar 202430,9830,9830,6830,7830,78208.600
15 mar 202431,1731,2631,0631,0631,0670.800
14 mar 202431,5131,5131,3131,3931,39499.100
13 mar 202432,0532,1531,9532,0332,0349.400
13 mar 20240.5 Dividendo
12 mar 202431,6331,7931,5131,7531,2589.000
11 mar 202430,9331,0230,8330,8730,3879.600
08 mar 202429,9730,0329,8229,9229,4546.100
07 mar 202429,9830,1229,9030,1229,6561.900
06 mar 202430,3630,6530,3630,5030,0254.200
05 mar 202429,8430,0229,6829,6829,2174.600
04 mar 202430,7730,7730,2030,2229,7495.800
01 mar 202430,7030,7030,5030,6330,15111.800
29 feb 202431,4531,4530,6330,7230,24109.300
28 feb 202431,0831,0830,6330,9030,4162.400
27 feb 202432,0232,0431,7231,9931,49142.000
26 feb 202432,9032,9032,2032,2031,69284.600
23 feb 202432,3432,4132,2232,3631,8571.200
22 feb 202432,2532,4732,0432,3231,8143.900
21 feb 202431,9432,1331,8031,8631,36112.100
20 feb 202431,3131,3630,9631,0530,5680.500
16 feb 202432,6432,6431,9132,0931,5842.900
15 feb 202431,6631,8431,6131,8131,3162.800
14 feb 202431,1731,3131,1031,3130,8279.100
13 feb 202431,3031,6230,8831,0730,5885.900
12 feb 202431,4932,0631,4931,6631,1688.300
09 feb 202431,3331,3330,7031,0830,5990.000
08 feb 202430,8030,8030,6030,6430,1665.300
07 feb 202431,9331,9330,8631,1430,65101.800
06 feb 202430,6431,5330,6431,4330,94186.900
05 feb 202429,0229,6229,0229,5129,052.252.300
02 feb 202429,4029,4629,1829,3728,911.803.400
01 feb 202430,3930,4530,1630,2629,78341.300
31 ene 202430,3030,6530,3030,3529,8744.200
30 ene 202430,9030,9030,3830,6030,1284.100
29 ene 202431,4531,4530,8031,1230,63157.600
26 ene 202431,6131,6131,3831,5031,0046.000
25 ene 202431,5331,6631,0031,0730,5853.700
24 ene 202431,3931,3930,8931,1130,62472.900
23 ene 202429,9630,4729,9630,3829,90275.000
22 ene 202428,4928,7228,4328,7028,25391.200
19 ene 202429,1929,8129,1429,8129,34211.200
18 ene 202429,5629,9329,5229,7629,29342.000
17 ene 202429,7529,8229,5929,7829,31182.700
16 ene 202431,2631,2630,4530,4529,97444.600
12 ene 202432,3132,4832,1432,1731,66110.700
11 ene 202431,9631,9631,6031,8431,34257.900
10 ene 202431,4031,4831,2931,3530,8653.400
09 ene 202431,5031,5031,0731,1930,70299.300
08 ene 202431,2032,3031,2031,9331,43100.800
05 ene 202433,0233,0232,6432,6532,1461.900
04 ene 202432,6532,9932,6532,6732,1685.000
03 ene 202432,8633,2932,8633,2932,77104.900
02 ene 202433,9933,9933,0733,1032,5853.100
29 dic 202333,8034,3233,8034,2533,7153.400
28 dic 202334,1534,2534,0134,0733,5339.500
27 dic 202333,0833,1332,8833,1132,59118.400
26 dic 202333,3233,3232,8532,8932,37104.800
22 dic 202332,6533,1232,6532,9232,4086.700
21 dic 202332,5033,2232,5033,1032,58116.400
20 dic 202332,7032,7632,2032,2031,6966.500
19 dic 202333,7233,7233,0233,2132,6996.600
18 dic 202332,8833,1032,7732,8532,33107.300
15 dic 202333,2333,2432,9532,9732,45114.400
14 dic 202331,6832,4331,6832,3331,82112.900
13 dic 202331,4431,9031,3131,8131,31123.600
12 dic 202331,9931,9931,6131,8131,31193.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...