Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0873 -0,0036 (-0,33%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.994,60 -3,10 (-0,16%) Bitcoin EUR
26.140,30 +151,21 (+0,58%)
USD/HKD (USDHKD=X)
CCY - CCY Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 06:01PM BST. Mercado abierto.
Intervalo de fechas:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 7,8496 | 7,8500 | 7,8488 | 7,8498 | 7,8498 | - |
| 30 mar 2023 | 7,8499 | 7,8499 | 7,8475 | 7,8499 | 7,8499 | - |
| 29 mar 2023 | 7,8497 | 7,8499 | 7,8486 | 7,8497 | 7,8497 | - |
| 28 mar 2023 | 7,8497 | 7,8499 | 7,8487 | 7,8497 | 7,8497 | - |
| 27 mar 2023 | 7,8495 | 7,8499 | 7,8489 | 7,8495 | 7,8495 | - |
| 24 mar 2023 | 7,8494 | 7,8499 | 7,8490 | 7,8494 | 7,8494 | - |
| 23 mar 2023 | 7,8470 | 7,8499 | 7,8467 | 7,8470 | 7,8470 | - |
| 22 mar 2023 | 7,8456 | 7,8489 | 7,8442 | 7,8456 | 7,8456 | - |
| 21 mar 2023 | 7,8428 | 7,8467 | 7,8354 | 7,8428 | 7,8428 | - |
| 20 mar 2023 | 7,8488 | 7,8497 | 7,8408 | 7,8488 | 7,8488 | - |
| 17 mar 2023 | 7,8492 | 7,8499 | 7,8487 | 7,8492 | 7,8492 | - |
| 16 mar 2023 | 7,8481 | 7,8499 | 7,8471 | 7,8481 | 7,8481 | - |
| 15 mar 2023 | 7,8480 | 7,8499 | 7,8467 | 7,8480 | 7,8480 | - |
| 14 mar 2023 | 7,8446 | 7,8482 | 7,8379 | 7,8446 | 7,8446 | - |
| 13 mar 2023 | 7,8475 | 7,8491 | 7,8380 | 7,8475 | 7,8475 | - |
| 10 mar 2023 | 7,8496 | 7,8499 | 7,8481 | 7,8496 | 7,8496 | - |
| 09 mar 2023 | 7,8495 | 7,8499 | 7,8489 | 7,8495 | 7,8495 | - |
| 08 mar 2023 | 7,8497 | 7,8499 | 7,8490 | 7,8497 | 7,8497 | - |
| 07 mar 2023 | 7,8494 | 7,8499 | 7,8487 | 7,8494 | 7,8494 | - |
| 06 mar 2023 | 7,8495 | 7,8499 | 7,8492 | 7,8495 | 7,8495 | - |
| 03 mar 2023 | 7,8494 | 7,8499 | 7,8486 | 7,8494 | 7,8494 | - |
| 02 mar 2023 | 7,8481 | 7,8499 | 7,8482 | 7,8481 | 7,8481 | - |
| 01 mar 2023 | 7,8490 | 7,8499 | 7,8483 | 7,8490 | 7,8490 | - |
| 28 feb 2023 | 7,8449 | 7,8498 | 7,8442 | 7,8449 | 7,8449 | - |
| 27 feb 2023 | 7,8478 | 7,8485 | 7,8444 | 7,8478 | 7,8478 | - |
| 24 feb 2023 | 7,8468 | 7,8492 | 7,8459 | 7,8468 | 7,8468 | - |
| 23 feb 2023 | 7,8452 | 7,8471 | 7,8416 | 7,8452 | 7,8452 | - |
| 22 feb 2023 | 7,8448 | 7,8475 | 7,8414 | 7,8448 | 7,8448 | - |
| 21 feb 2023 | 7,8339 | 7,8456 | 7,8335 | 7,8339 | 7,8339 | - |
| 20 feb 2023 | 7,8445 | 7,8449 | 7,8230 | 7,8445 | 7,8445 | - |
| 17 feb 2023 | 7,8490 | 7,8495 | 7,8432 | 7,8490 | 7,8490 | - |
| 16 feb 2023 | 7,8464 | 7,8499 | 7,8459 | 7,8464 | 7,8464 | - |
| 15 feb 2023 | 7,8488 | 7,8494 | 7,8443 | 7,8488 | 7,8488 | - |
| 14 feb 2023 | 7,8497 | 7,8499 | 7,8490 | 7,8497 | 7,8497 | - |
| 13 feb 2023 | 7,8493 | 7,8503 | 7,8484 | 7,8493 | 7,8493 | - |
| 10 feb 2023 | 7,8497 | 7,8501 | 7,8487 | 7,8497 | 7,8497 | - |
| 09 feb 2023 | 7,8487 | 7,8500 | 7,8483 | 7,8487 | 7,8487 | - |
| 08 feb 2023 | 7,8485 | 7,8497 | 7,8480 | 7,8485 | 7,8485 | - |
| 07 feb 2023 | 7,8468 | 7,8489 | 7,8463 | 7,8468 | 7,8468 | - |
| 06 feb 2023 | 7,8463 | 7,8489 | 7,8446 | 7,8463 | 7,8463 | - |
| 03 feb 2023 | 7,8444 | 7,8465 | 7,8430 | 7,8444 | 7,8444 | - |
| 02 feb 2023 | 7,8390 | 7,8447 | 7,8382 | 7,8390 | 7,8390 | - |
| 01 feb 2023 | 7,8397 | 7,8432 | 7,8389 | 7,8397 | 7,8397 | - |
| 31 ene 2023 | 7,8351 | 7,8396 | 7,8340 | 7,8351 | 7,8351 | - |
| 30 ene 2023 | 7,8285 | 7,8372 | 7,8278 | 7,8285 | 7,8285 | - |
| 27 ene 2023 | 7,8281 | 7,8317 | 7,8271 | 7,8281 | 7,8281 | - |
| 26 ene 2023 | 7,8295 | 7,8327 | 7,8264 | 7,8295 | 7,8295 | - |
| 25 ene 2023 | 7,8315 | 7,8339 | 7,8292 | 7,8315 | 7,8315 | - |
| 24 ene 2023 | 7,8310 | 7,8327 | 7,8264 | 7,8310 | 7,8310 | - |
| 23 ene 2023 | 7,8273 | 7,8310 | 7,8254 | 7,8274 | 7,8274 | - |
| 20 ene 2023 | 7,8298 | 7,8341 | 7,8249 | 7,8298 | 7,8298 | - |
| 19 ene 2023 | 7,8234 | 7,8338 | 7,8224 | 7,8234 | 7,8234 | - |
| 18 ene 2023 | 7,8182 | 7,8284 | 7,8176 | 7,8182 | 7,8182 | - |
| 17 ene 2023 | 7,8104 | 7,8226 | 7,8100 | 7,8104 | 7,8104 | - |
| 16 ene 2023 | 7,8102 | 7,8120 | 7,8056 | 7,8102 | 7,8102 | - |
| 13 ene 2023 | 7,8082 | 7,8124 | 7,8077 | 7,8082 | 7,8082 | - |
| 12 ene 2023 | 7,8111 | 7,8140 | 7,8074 | 7,8111 | 7,8111 | - |
| 11 ene 2023 | 7,8085 | 7,8143 | 7,8079 | 7,8085 | 7,8085 | - |
| 10 ene 2023 | 7,8048 | 7,8097 | 7,8049 | 7,8048 | 7,8048 | - |
| 09 ene 2023 | 7,8078 | 7,8085 | 7,8029 | 7,8078 | 7,8078 | - |
| 06 ene 2023 | 7,8115 | 7,8151 | 7,8048 | 7,8115 | 7,8115 | - |
| 05 ene 2023 | 7,8157 | 7,8208 | 7,8074 | 7,8157 | 7,8157 | - |
| 04 ene 2023 | 7,8132 | 7,8202 | 7,8109 | 7,8132 | 7,8132 | - |
| 03 ene 2023 | 7,8055 | 7,8159 | 7,8044 | 7,8055 | 7,8055 | - |
| 02 ene 2023 | 7,7993 | 7,8079 | 7,7946 | 7,7993 | 7,7993 | - |
| 30 dic 2022 | 7,7944 | 7,8055 | 7,7911 | 7,7944 | 7,7944 | - |
| 29 dic 2022 | 7,7938 | 7,7982 | 7,7874 | 7,7938 | 7,7938 | - |
| 28 dic 2022 | 7,8004 | 7,8016 | 7,7851 | 7,8004 | 7,8004 | - |
| 27 dic 2022 | 7,8051 | 7,8062 | 7,7952 | 7,8051 | 7,8051 | - |
| 26 dic 2022 | 7,8035 | 7,8096 | 7,8017 | 7,8035 | 7,8035 | - |
| 23 dic 2022 | 7,7953 | 7,8048 | 7,7941 | 7,7953 | 7,7953 | - |
| 22 dic 2022 | 7,7961 | 7,7994 | 7,7869 | 7,7961 | 7,7961 | - |
| 21 dic 2022 | 7,7879 | 7,7948 | 7,7872 | 7,7879 | 7,7879 | - |
| 20 dic 2022 | 7,7803 | 7,7884 | 7,7779 | 7,7803 | 7,7803 | - |
| 19 dic 2022 | 7,7786 | 7,7879 | 7,7759 | 7,7786 | 7,7786 | - |
| 16 dic 2022 | 7,7758 | 7,7842 | 7,7723 | 7,7758 | 7,7758 | - |
| 15 dic 2022 | 7,7756 | 7,7796 | 7,7706 | 7,7756 | 7,7756 | - |
| 14 dic 2022 | 7,7748 | 7,7802 | 7,7702 | 7,7748 | 7,7748 | - |
| 13 dic 2022 | 7,7748 | 7,7812 | 7,7677 | 7,7748 | 7,7748 | - |
| 12 dic 2022 | 7,7868 | 7,7883 | 7,7678 | 7,7868 | 7,7868 | - |
| 09 dic 2022 | 7,7838 | 7,7910 | 7,7793 | 7,7838 | 7,7838 | - |
| 08 dic 2022 | 7,7915 | 7,7934 | 7,7816 | 7,7915 | 7,7915 | - |
| 07 dic 2022 | 7,7753 | 7,7947 | 7,7744 | 7,7753 | 7,7753 | - |
| 06 dic 2022 | 7,7689 | 7,7826 | 7,7670 | 7,7689 | 7,7689 | - |
| 05 dic 2022 | 7,7851 | 7,7858 | 7,7620 | 7,7851 | 7,7851 | - |
| 02 dic 2022 | 7,7795 | 7,7895 | 7,7774 | 7,7795 | 7,7795 | - |
| 01 dic 2022 | 7,8047 | 7,8047 | 7,7767 | 7,8047 | 7,8047 | - |
| 30 nov 2022 | 7,8108 | 7,8128 | 7,7977 | 7,8108 | 7,8108 | - |
| 29 nov 2022 | 7,8134 | 7,8155 | 7,8081 | 7,8134 | 7,8134 | - |
| 28 nov 2022 | 7,8081 | 7,8213 | 7,8083 | 7,8081 | 7,8081 | - |
| 25 nov 2022 | 7,8084 | 7,8180 | 7,8070 | 7,8084 | 7,8084 | - |
| 24 nov 2022 | 7,8181 | 7,8189 | 7,8047 | 7,8181 | 7,8181 | - |
| 23 nov 2022 | 7,8174 | 7,8212 | 7,8138 | 7,8174 | 7,8174 | - |
| 22 nov 2022 | 7,8043 | 7,8198 | 7,8009 | 7,8043 | 7,8043 | - |
| 21 nov 2022 | 7,8191 | 7,8236 | 7,7998 | 7,8191 | 7,8191 | - |
| 18 nov 2022 | 7,8265 | 7,8281 | 7,8211 | 7,8265 | 7,8265 | - |
| 17 nov 2022 | 7,8242 | 7,8296 | 7,8221 | 7,8242 | 7,8242 | - |
| 16 nov 2022 | 7,8199 | 7,8270 | 7,8176 | 7,8199 | 7,8199 | - |
| 15 nov 2022 | 7,8360 | 7,8369 | 7,8200 | 7,8360 | 7,8360 | - |
| 14 nov 2022 | 7,8356 | 7,8413 | 7,8344 | 7,8356 | 7,8356 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
