The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 9.900 | 9.900 | 9.770 | 9.820 | 9.820 | 217,803 |
| 14 jun 2024 | 9.820 | 9.890 | 9.700 | 9.800 | 9.800 | 383,249 |
| 13 jun 2024 | 9.970 | 9.970 | 9.640 | 9.770 | 9.770 | 2,193,183 |
| 12 jun 2024 | 10.120 | 10.120 | 9.720 | 9.830 | 9.830 | 971,656 |
| 11 jun 2024 | 10.100 | 10.100 | 9.920 | 9.990 | 9.990 | 1,406,610 |
| 07 jun 2024 | 10.140 | 10.220 | 10.040 | 10.160 | 10.160 | 541,637 |
| 06 jun 2024 | 10.180 | 10.260 | 10.120 | 10.140 | 10.140 | 472,828 |
| 05 jun 2024 | 10.220 | 10.340 | 10.000 | 10.180 | 10.180 | 531,639 |
| 04 jun 2024 | 10.340 | 10.400 | 10.280 | 10.320 | 10.320 | 327,216 |
| 03 jun 2024 | 10.360 | 10.460 | 10.280 | 10.340 | 10.340 | 312,564 |
| 31 may 2024 | 10.460 | 10.540 | 10.240 | 10.300 | 10.300 | 1,228,638 |
| 30 may 2024 | 10.260 | 10.400 | 10.200 | 10.320 | 10.320 | 1,190,875 |
| 29 may 2024 | 10.560 | 10.580 | 10.320 | 10.340 | 10.340 | 517,135 |
| 28 may 2024 | 10.700 | 10.720 | 10.500 | 10.600 | 10.600 | 544,784 |
| 27 may 2024 | 10.640 | 10.760 | 10.480 | 10.680 | 10.680 | 700,470 |
| 24 may 2024 | 10.760 | 10.840 | 10.440 | 10.580 | 10.580 | 1,151,458 |
| 23 may 2024 | 10.720 | 10.920 | 10.680 | 10.800 | 10.800 | 1,015,386 |
| 22 may 2024 | 10.700 | 10.960 | 10.640 | 10.840 | 10.840 | 981,493 |
| 21 may 2024 | 10.700 | 10.780 | 10.620 | 10.660 | 10.660 | 992,667 |
| 20 may 2024 | 10.780 | 10.800 | 10.660 | 10.700 | 10.700 | 797,212 |
| 17 may 2024 | 10.460 | 10.780 | 10.460 | 10.700 | 10.700 | 1,057,175 |
| 16 may 2024 | 10.400 | 10.540 | 10.400 | 10.480 | 10.480 | 667,059 |
| 14 may 2024 | 10.500 | 10.500 | 10.260 | 10.380 | 10.380 | 832,170 |
| 13 may 2024 | 10.360 | 10.500 | 10.280 | 10.480 | 10.480 | 1,306,389 |
| 10 may 2024 | 10.180 | 10.400 | 10.180 | 10.360 | 10.360 | 871,533 |
| 09 may 2024 | 10.440 | 10.440 | 10.020 | 10.180 | 10.180 | 2,599,483 |
| 08 may 2024 | 10.300 | 10.480 | 10.140 | 10.200 | 10.200 | 1,628,649 |
| 07 may 2024 | 10.380 | 10.380 | 10.200 | 10.300 | 10.300 | 1,381,256 |
| 06 may 2024 | 10.260 | 10.360 | 10.160 | 10.240 | 10.240 | 961,588 |
| 03 may 2024 | 10.200 | 10.340 | 10.180 | 10.260 | 10.260 | 1,321,504 |
| 02 may 2024 | 9.900 | 10.200 | 9.900 | 10.100 | 10.100 | 1,876,815 |
| 30 abr 2024 | 9.890 | 9.950 | 9.800 | 9.900 | 9.900 | 1,249,490 |
| 29 abr 2024 | 9.660 | 9.900 | 9.590 | 9.830 | 9.830 | 2,833,024 |
| 26 abr 2024 | 9.490 | 9.740 | 9.490 | 9.620 | 9.620 | 903,276 |
| 25 abr 2024 | 9.440 | 9.550 | 9.360 | 9.440 | 9.440 | 734,142 |
| 24 abr 2024 | 9.330 | 9.600 | 9.330 | 9.430 | 9.430 | 1,707,254 |
| 23 abr 2024 | 9.280 | 9.330 | 9.240 | 9.280 | 9.280 | 384,612 |
| 22 abr 2024 | 9.160 | 9.270 | 9.120 | 9.180 | 9.180 | 770,139 |
| 19 abr 2024 | 9.120 | 9.120 | 9.010 | 9.110 | 9.110 | 469,936 |
| 18 abr 2024 | 9.220 | 9.250 | 9.100 | 9.120 | 9.120 | 452,402 |
| 17 abr 2024 | 9.200 | 9.250 | 9.050 | 9.190 | 9.190 | 606,680 |
| 16 abr 2024 | 9.210 | 9.310 | 9.080 | 9.180 | 9.180 | 694,757 |
| 15 abr 2024 | 9.080 | 9.360 | 9.040 | 9.330 | 9.330 | 1,640,575 |
| 12 abr 2024 | 9.300 | 9.360 | 9.040 | 9.070 | 9.070 | 1,075,659 |
| 11 abr 2024 | 9.400 | 9.400 | 9.240 | 9.330 | 9.330 | 775,918 |
| 10 abr 2024 | 9.290 | 9.370 | 9.260 | 9.330 | 9.330 | 798,155 |
| 09 abr 2024 | 9.260 | 9.300 | 9.250 | 9.290 | 9.290 | 291,300 |
| 08 abr 2024 | 9.220 | 9.320 | 9.190 | 9.200 | 9.200 | 613,589 |
| 05 abr 2024 | 9.380 | 9.450 | 9.090 | 9.220 | 9.220 | 1,347,404 |
| 03 abr 2024 | 9.420 | 9.420 | 9.250 | 9.320 | 9.320 | 707,599 |
| 02 abr 2024 | 9.350 | 9.560 | 9.290 | 9.360 | 9.360 | 1,065,820 |
| 28 mar 2024 | 9.410 | 9.410 | 9.210 | 9.320 | 9.320 | 1,015,349 |
| 27 mar 2024 | 9.410 | 9.420 | 9.260 | 9.400 | 9.400 | 864,993 |
| 26 mar 2024 | 9.430 | 9.520 | 9.360 | 9.390 | 9.390 | 550,414 |
| 25 mar 2024 | 9.390 | 9.400 | 9.270 | 9.370 | 9.370 | 859,923 |
| 22 mar 2024 | 9.610 | 9.640 | 9.360 | 9.390 | 9.390 | 994,012 |
| 21 mar 2024 | 9.370 | 9.660 | 9.340 | 9.610 | 9.610 | 1,359,118 |
| 20 mar 2024 | 9.350 | 9.370 | 9.250 | 9.280 | 9.280 | 451,600 |
| 19 mar 2024 | 9.390 | 9.440 | 9.280 | 9.370 | 9.370 | 644,749 |
| 18 mar 2024 | 9.210 | 9.550 | 9.170 | 9.490 | 9.490 | 2,234,745 |
| 15 mar 2024 | 9.210 | 9.390 | 9.180 | 9.250 | 9.250 | 19,134,852 |
| 14 mar 2024 | 9.300 | 9.380 | 9.160 | 9.210 | 9.210 | 1,410,698 |
| 13 mar 2024 | 9.480 | 9.510 | 9.300 | 9.300 | 9.300 | 1,855,353 |
| 12 mar 2024 | 9.530 | 9.560 | 9.370 | 9.480 | 9.480 | 1,412,773 |
| 11 mar 2024 | 9.560 | 9.660 | 9.520 | 9.520 | 9.520 | 1,010,920 |
| 08 mar 2024 | 9.550 | 9.710 | 9.550 | 9.600 | 9.600 | 797,342 |
| 07 mar 2024 | 9.680 | 9.800 | 9.520 | 9.540 | 9.540 | 1,405,190 |
| 06 mar 2024 | 9.650 | 9.820 | 9.640 | 9.720 | 9.720 | 878,422 |
| 06 mar 2024 | 0.18 Dividendo | |||||
| 05 mar 2024 | 10.000 | 10.040 | 9.820 | 9.890 | 9.710 | 677,180 |
| 04 mar 2024 | 9.870 | 10.080 | 9.870 | 10.040 | 9.857 | 1,330,408 |
| 01 mar 2024 | 9.880 | 10.060 | 9.700 | 9.870 | 9.690 | 1,312,189 |
| 29 feb 2024 | 9.880 | 10.040 | 9.790 | 9.790 | 9.612 | 1,576,897 |
| 28 feb 2024 | 9.930 | 10.040 | 9.800 | 9.870 | 9.690 | 1,882,866 |
| 27 feb 2024 | 9.910 | 10.020 | 9.860 | 9.930 | 9.749 | 1,197,543 |
| 26 feb 2024 | 9.990 | 9.990 | 9.820 | 9.910 | 9.730 | 1,332,385 |
| 23 feb 2024 | 9.460 | 10.020 | 9.460 | 9.990 | 9.808 | 4,545,413 |
| 22 feb 2024 | 9.480 | 9.620 | 9.260 | 9.570 | 9.396 | 4,194,275 |
| 21 feb 2024 | 9.700 | 9.760 | 9.160 | 9.480 | 9.307 | 4,176,475 |
| 20 feb 2024 | 9.620 | 9.620 | 9.370 | 9.580 | 9.406 | 1,325,607 |
| 19 feb 2024 | 9.500 | 9.710 | 9.400 | 9.570 | 9.396 | 2,851,412 |
| 16 feb 2024 | 9.300 | 9.420 | 9.170 | 9.340 | 9.170 | 1,858,214 |
| 15 feb 2024 | 9.180 | 9.200 | 9.030 | 9.160 | 8.993 | 900,395 |
| 14 feb 2024 | 9.170 | 9.180 | 9.030 | 9.120 | 8.954 | 755,057 |
| 09 feb 2024 | 9.190 | 9.190 | 9.000 | 9.170 | 9.003 | 267,212 |
| 08 feb 2024 | 9.200 | 9.200 | 9.050 | 9.150 | 8.983 | 749,707 |
| 07 feb 2024 | 9.100 | 9.180 | 9.020 | 9.060 | 8.895 | 546,621 |
| 06 feb 2024 | 9.000 | 9.050 | 8.890 | 8.990 | 8.826 | 709,473 |
| 05 feb 2024 | 8.910 | 8.910 | 8.750 | 8.890 | 8.728 | 470,051 |
| 02 feb 2024 | 8.960 | 9.040 | 8.770 | 8.910 | 8.748 | 437,920 |
| 01 feb 2024 | 9.000 | 9.020 | 8.800 | 8.960 | 8.797 | 1,483,384 |
| 31 ene 2024 | 9.180 | 9.180 | 8.830 | 8.900 | 8.738 | 1,302,140 |
| 30 ene 2024 | 9.090 | 9.130 | 8.980 | 9.040 | 8.875 | 1,820,717 |
| 29 ene 2024 | 9.260 | 9.380 | 9.060 | 9.130 | 8.964 | 295,337 |
| 26 ene 2024 | 9.200 | 9.300 | 9.130 | 9.200 | 9.033 | 427,513 |
| 25 ene 2024 | 9.120 | 9.190 | 8.980 | 9.110 | 8.944 | 479,874 |
| 24 ene 2024 | 8.950 | 9.150 | 8.860 | 9.070 | 8.905 | 904,437 |
| 23 ene 2024 | 8.750 | 8.870 | 8.640 | 8.810 | 8.650 | 904,502 |
| 22 ene 2024 | 8.910 | 8.940 | 8.610 | 8.750 | 8.591 | 791,738 |
| 19 ene 2024 | 9.010 | 9.010 | 8.920 | 8.920 | 8.758 | 329,932 |
| *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.