U.S. markets open in 8 hours 20 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,011.00 +14.00 (+0.04%) F Nasdaq
18,184.50 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,073.10 +2.00 (+0.10%) Petróleo
78.62 +0.14 (+0.18%) Oro
2,331.10 -0.10 (-0.00%)
HUTCHMED (China) Limited (0013.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 11:58AM HKT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 31.600 | 31.750 | 30.700 | 31.000 | 31.000 | 1,289,500 |
| 06 may 2024 | 30.800 | 32.150 | 30.350 | 31.900 | 31.900 | 4,119,847 |
| 03 may 2024 | 31.000 | 31.400 | 30.300 | 30.700 | 30.700 | 1,275,843 |
| 02 may 2024 | 30.050 | 31.150 | 29.850 | 30.850 | 30.850 | 1,203,902 |
| 30 abr 2024 | 31.150 | 31.150 | 29.700 | 30.250 | 30.250 | 2,570,027 |
| 29 abr 2024 | 30.400 | 32.150 | 30.000 | 31.000 | 31.000 | 4,627,086 |
| 26 abr 2024 | 30.350 | 30.950 | 29.900 | 30.350 | 30.350 | 3,636,100 |
| 25 abr 2024 | 29.000 | 31.250 | 28.950 | 30.350 | 30.350 | 6,260,125 |
| 24 abr 2024 | 28.350 | 29.600 | 28.350 | 29.300 | 29.300 | 3,806,794 |
| 23 abr 2024 | 26.950 | 28.800 | 26.900 | 28.350 | 28.350 | 4,050,217 |
| 22 abr 2024 | 26.100 | 27.400 | 25.750 | 26.900 | 26.900 | 2,240,247 |
| 19 abr 2024 | 25.800 | 26.250 | 25.050 | 26.000 | 26.000 | 2,699,047 |
| 18 abr 2024 | 26.250 | 26.500 | 25.650 | 26.100 | 26.100 | 2,030,403 |
| 17 abr 2024 | 26.650 | 27.000 | 26.050 | 26.550 | 26.550 | 2,687,500 |
| 16 abr 2024 | 27.900 | 28.000 | 26.350 | 26.650 | 26.650 | 2,945,000 |
| 15 abr 2024 | 28.900 | 28.900 | 27.750 | 28.200 | 28.200 | 2,528,194 |
| 12 abr 2024 | 28.200 | 29.400 | 28.200 | 28.950 | 28.950 | 2,498,394 |
| 11 abr 2024 | 27.850 | 29.050 | 27.850 | 28.800 | 28.800 | 1,918,348 |
| 10 abr 2024 | 28.900 | 28.900 | 28.100 | 28.500 | 28.500 | 3,068,000 |
| 09 abr 2024 | 26.600 | 29.250 | 26.600 | 28.950 | 28.950 | 6,993,249 |
| 08 abr 2024 | 26.150 | 27.000 | 26.150 | 26.850 | 26.850 | 1,899,700 |
| 05 abr 2024 | 27.300 | 27.300 | 25.800 | 26.150 | 26.150 | 2,162,500 |
| 03 abr 2024 | 26.900 | 27.400 | 25.900 | 27.300 | 27.300 | 5,251,500 |
| 02 abr 2024 | 26.900 | 27.400 | 26.000 | 26.800 | 26.800 | 3,006,341 |
| 28 mar 2024 | 26.550 | 27.200 | 26.150 | 26.750 | 26.750 | 2,327,000 |
| 27 mar 2024 | 26.350 | 27.000 | 25.850 | 26.700 | 26.700 | 2,813,000 |
| 26 mar 2024 | 26.550 | 26.900 | 26.250 | 26.550 | 26.550 | 1,723,000 |
| 25 mar 2024 | 26.000 | 27.850 | 26.000 | 26.800 | 26.800 | 3,981,479 |
| 22 mar 2024 | 27.250 | 27.250 | 25.650 | 26.150 | 26.150 | 5,204,871 |
| 21 mar 2024 | 27.900 | 28.100 | 27.300 | 27.400 | 27.400 | 1,985,517 |
| 20 mar 2024 | 27.100 | 27.700 | 26.850 | 27.550 | 27.550 | 2,027,500 |
| 19 mar 2024 | 27.950 | 27.950 | 26.850 | 27.450 | 27.450 | 3,563,774 |
| 18 mar 2024 | 27.800 | 28.150 | 26.900 | 27.950 | 27.950 | 3,665,252 |
| 15 mar 2024 | 27.000 | 28.450 | 26.700 | 28.100 | 28.100 | 7,082,174 |
| 14 mar 2024 | 29.750 | 31.500 | 26.600 | 27.350 | 27.350 | 17,284,100 |
| 13 mar 2024 | 25.050 | 28.800 | 25.050 | 28.350 | 28.350 | 7,274,514 |
| 12 mar 2024 | 23.700 | 25.700 | 23.700 | 25.400 | 25.400 | 5,401,070 |
| 11 mar 2024 | 23.750 | 24.000 | 23.400 | 23.700 | 23.700 | 2,231,701 |
| 08 mar 2024 | 23.000 | 24.050 | 22.600 | 23.650 | 23.650 | 1,895,000 |
| 07 mar 2024 | 23.600 | 23.700 | 22.850 | 23.200 | 23.200 | 2,272,000 |
| 06 mar 2024 | 22.150 | 23.850 | 22.150 | 23.600 | 23.600 | 4,106,000 |
| 05 mar 2024 | 24.000 | 24.000 | 22.200 | 22.350 | 22.350 | 4,336,846 |
| 04 mar 2024 | 24.000 | 24.800 | 23.500 | 24.350 | 24.350 | 2,740,181 |
| 01 mar 2024 | 24.200 | 24.850 | 23.350 | 24.100 | 24.100 | 2,672,500 |
| 29 feb 2024 | 23.700 | 25.150 | 23.550 | 24.200 | 24.200 | 3,115,000 |
| 28 feb 2024 | 25.050 | 25.950 | 23.400 | 23.700 | 23.700 | 5,244,299 |
| 27 feb 2024 | 24.200 | 25.000 | 23.700 | 24.750 | 24.750 | 2,100,500 |
| 26 feb 2024 | 25.350 | 25.350 | 24.050 | 24.100 | 24.100 | 2,651,159 |
| 23 feb 2024 | 24.600 | 25.350 | 24.450 | 24.750 | 24.750 | 3,967,695 |
| 22 feb 2024 | 23.100 | 24.200 | 23.050 | 24.000 | 24.000 | 2,383,595 |
| 21 feb 2024 | 22.600 | 23.650 | 22.400 | 23.100 | 23.100 | 2,361,964 |
| 20 feb 2024 | 22.750 | 23.800 | 22.150 | 23.050 | 23.050 | 2,642,576 |
| 19 feb 2024 | 22.600 | 22.850 | 21.850 | 22.450 | 22.450 | 1,350,500 |
| 16 feb 2024 | 21.400 | 22.750 | 21.050 | 22.650 | 22.650 | 1,564,000 |
| 15 feb 2024 | 20.700 | 21.300 | 20.350 | 21.200 | 21.200 | 654,500 |
| 14 feb 2024 | 22.200 | 22.200 | 19.900 | 20.700 | 20.700 | 1,601,765 |
| 09 feb 2024 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | - |
| 08 feb 2024 | 21.850 | 22.500 | 21.500 | 21.800 | 21.800 | 2,948,000 |
| 07 feb 2024 | 21.450 | 23.000 | 21.400 | 21.850 | 21.850 | 4,511,024 |
| 06 feb 2024 | 19.100 | 21.450 | 19.020 | 21.250 | 21.250 | 7,029,650 |
| 05 feb 2024 | 19.860 | 20.000 | 19.000 | 19.160 | 19.160 | 3,475,702 |
| 02 feb 2024 | 20.000 | 21.100 | 19.480 | 19.620 | 19.620 | 3,974,000 |
| 01 feb 2024 | 19.780 | 21.500 | 19.460 | 20.000 | 20.000 | 3,501,698 |
| 31 ene 2024 | 20.700 | 20.850 | 19.520 | 19.740 | 19.740 | 2,888,690 |
| 30 ene 2024 | 20.200 | 21.100 | 19.500 | 20.050 | 20.050 | 4,779,927 |
| 29 ene 2024 | 20.800 | 21.500 | 19.900 | 20.200 | 20.200 | 3,518,500 |
| 26 ene 2024 | 21.750 | 22.750 | 19.340 | 20.600 | 20.600 | 7,741,502 |
| 25 ene 2024 | 21.200 | 21.850 | 20.700 | 21.500 | 21.500 | 4,043,740 |
| 24 ene 2024 | 21.800 | 22.200 | 20.050 | 21.400 | 21.400 | 5,741,500 |
| 23 ene 2024 | 20.800 | 21.800 | 20.350 | 21.250 | 21.250 | 4,248,526 |
| 22 ene 2024 | 22.700 | 22.700 | 20.350 | 20.800 | 20.800 | 5,703,703 |
| 19 ene 2024 | 23.850 | 24.100 | 22.250 | 22.550 | 22.550 | 2,926,525 |
| 18 ene 2024 | 23.950 | 24.100 | 23.250 | 23.850 | 23.850 | 2,063,621 |
| 17 ene 2024 | 25.200 | 25.200 | 23.550 | 23.950 | 23.950 | 4,195,000 |
| 16 ene 2024 | 25.200 | 25.950 | 25.200 | 25.600 | 25.600 | 1,301,500 |
| 15 ene 2024 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | - |
| 12 ene 2024 | 26.500 | 26.600 | 25.400 | 25.650 | 25.650 | 2,106,838 |
| 11 ene 2024 | 25.550 | 27.200 | 25.350 | 26.450 | 26.450 | 3,889,845 |
| 10 ene 2024 | 25.150 | 25.800 | 24.750 | 25.250 | 25.250 | 2,899,000 |
| 09 ene 2024 | 25.400 | 26.250 | 25.100 | 25.350 | 25.350 | 4,029,537 |
| 08 ene 2024 | 26.500 | 26.650 | 24.550 | 25.000 | 25.000 | 5,207,400 |
| 05 ene 2024 | 27.250 | 27.700 | 25.800 | 26.550 | 26.550 | 3,664,995 |
| 04 ene 2024 | 27.250 | 27.750 | 26.850 | 27.450 | 27.450 | 1,966,000 |
| 03 ene 2024 | 27.650 | 28.000 | 27.000 | 27.400 | 27.400 | 2,133,500 |
| 02 ene 2024 | 28.700 | 29.000 | 27.700 | 28.050 | 28.050 | 1,664,000 |
| 29 dic 2023 | 28.100 | 28.900 | 27.600 | 28.700 | 28.700 | 2,353,000 |
| 28 dic 2023 | 27.650 | 28.650 | 26.800 | 28.100 | 28.100 | 3,512,000 |
| 27 dic 2023 | 26.550 | 27.700 | 26.300 | 27.250 | 27.250 | 3,705,700 |
| 22 dic 2023 | 26.400 | 26.850 | 25.800 | 26.350 | 26.350 | 2,638,500 |
| 21 dic 2023 | 26.950 | 27.050 | 25.400 | 26.400 | 26.400 | 5,142,000 |
| 20 dic 2023 | 27.750 | 27.750 | 26.950 | 27.150 | 27.150 | 1,386,450 |
| 19 dic 2023 | 29.200 | 29.200 | 26.800 | 27.450 | 27.450 | 4,898,436 |
| 18 dic 2023 | 30.600 | 30.850 | 28.500 | 28.650 | 28.650 | 5,453,010 |
| 15 dic 2023 | 30.700 | 31.550 | 30.450 | 30.950 | 30.950 | 2,818,100 |
| 14 dic 2023 | 30.500 | 31.750 | 30.500 | 30.800 | 30.800 | 4,013,500 |
| 13 dic 2023 | 30.100 | 30.600 | 29.400 | 30.350 | 30.350 | 1,713,500 |
| 12 dic 2023 | 29.900 | 30.200 | 28.950 | 30.150 | 30.150 | 2,642,770 |
| 11 dic 2023 | 29.500 | 30.500 | 28.250 | 29.300 | 29.300 | 4,237,228 |
| 08 dic 2023 | 29.650 | 31.300 | 29.000 | 29.950 | 29.950 | 5,759,000 |
| 07 dic 2023 | 28.450 | 29.650 | 27.900 | 29.300 | 29.300 | 3,732,142 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.