Mercados españoles abiertos en 1 hr 57 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.223,55 -611,55 (-1,57%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,74 -0,42 (-0,51%) Bitcoin EUR
58.191,55 -864,52 (-1,46%)
Hang Lung Group Limited (HLU.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:00PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,1000 | 1,2300 | 1,1000 | 1,2300 | 0,5800 | 2231 |
| 06 may 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 0,5423 | 900 |
| 03 may 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 0,5376 | 550 |
| 02 may 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 30 abr 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 0,5281 | 100 |
| 29 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,5187 | - |
| 26 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,5046 | - |
| 25 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 24 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 23 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 22 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 19 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 18 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 17 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 16 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 15 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 12 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 11 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 10 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 09 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 08 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 05 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 04 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 03 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 02 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 28 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 27 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 26 mar 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 0,4951 | 150 |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 22 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 19 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 15 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,4904 | - |
| 14 mar 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0900 | 0,5140 | 173 |
| 13 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 12 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 11 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 08 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,4857 | - |
| 07 mar 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 0,4998 | 75 |
| 06 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,4810 | - |
| 05 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,4810 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 01 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 29 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,4998 | - |
| 28 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,5046 | - |
| 27 feb 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 0,5140 | 50 |
| 26 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 23 feb 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 0,5328 | 3140 |
| 22 feb 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 0,5281 | 960 |
| 21 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,4951 | - |
| 19 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 16 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 15 feb 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 0,5328 | 685 |
| 14 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 13 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 12 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 09 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 08 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,5470 | - |
| 05 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 02 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 01 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,5281 | - |
| 31 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,5093 | - |
| 30 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 29 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 26 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 25 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,5423 | - |
| 24 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 23 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,5234 | - |
| 22 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,5187 | - |
| 19 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,5328 | - |
| 18 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,5376 | - |
| 17 ene 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 0,5328 | - |
| 16 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 15 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 12 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 11 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 10 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,5423 | - |
| 09 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,5470 | - |
| 08 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,5470 | - |
| 05 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,5517 | - |
| 04 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,5611 | - |
| 03 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,5659 | - |
| 02 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,5753 | - |
| 29 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,5753 | - |
| 28 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,5706 | - |
| 27 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,5659 | - |
| 22 dic 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,5564 | - |
| 21 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,5611 | - |
| 20 dic 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,5564 | - |
| 19 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,5611 | - |
| 18 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,5611 | - |
| 15 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,5706 | - |
| 14 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,5706 | - |
| 13 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,5659 | - |
| 12 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,5706 | - |
| *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.