Swire Pacific Limited (0087.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.520 | 10.520 | 10.320 | 10.500 | 10.500 | 1,402,500 |
| 08 may 2024 | 10.640 | 10.640 | 10.380 | 10.380 | 10.380 | 1,855,666 |
| 07 may 2024 | 10.800 | 11.000 | 10.600 | 10.720 | 10.720 | 4,263,500 |
| 06 may 2024 | 10.900 | 11.000 | 10.720 | 10.960 | 10.960 | 1,992,590 |
| 03 may 2024 | 10.620 | 10.880 | 10.580 | 10.880 | 10.880 | 1,037,044 |
| 02 may 2024 | 10.660 | 10.660 | 10.480 | 10.640 | 10.640 | 1,069,500 |
| 30 abr 2024 | 10.560 | 10.760 | 10.500 | 10.660 | 10.660 | 1,435,000 |
| 29 abr 2024 | 10.400 | 10.640 | 10.360 | 10.520 | 10.520 | 875,000 |
| 26 abr 2024 | 10.280 | 10.440 | 10.080 | 10.320 | 10.320 | 1,614,960 |
| 25 abr 2024 | 10.100 | 10.280 | 10.100 | 10.240 | 10.240 | 880,000 |
| 24 abr 2024 | 9.920 | 10.160 | 9.890 | 10.100 | 10.100 | 1,105,050 |
| 23 abr 2024 | 9.880 | 9.930 | 9.850 | 9.850 | 9.850 | 317,519 |
| 22 abr 2024 | 9.860 | 9.930 | 9.790 | 9.790 | 9.790 | 725,000 |
| 19 abr 2024 | 9.760 | 9.810 | 9.700 | 9.700 | 9.700 | 667,500 |
| 18 abr 2024 | 9.830 | 9.870 | 9.710 | 9.780 | 9.780 | 880,000 |
| 17 abr 2024 | 9.850 | 9.870 | 9.750 | 9.790 | 9.790 | 580,000 |
| 16 abr 2024 | 9.790 | 9.840 | 9.730 | 9.820 | 9.820 | 1,000,400 |
| 15 abr 2024 | 9.740 | 9.850 | 9.600 | 9.790 | 9.790 | 1,047,202 |
| 12 abr 2024 | 9.750 | 9.760 | 9.670 | 9.670 | 9.670 | 1,819,664 |
| 11 abr 2024 | 9.900 | 9.900 | 9.710 | 9.760 | 9.760 | 1,437,500 |
| 10 abr 2024 | 9.960 | 10.080 | 9.800 | 9.940 | 9.940 | 1,220,000 |
| 10 abr 2024 | 0.4 Dividendo | |||||
| 09 abr 2024 | 10.140 | 10.340 | 10.140 | 10.340 | 9.940 | 1,167,658 |
| 08 abr 2024 | 10.180 | 10.320 | 10.080 | 10.140 | 9.748 | 1,305,000 |
| 05 abr 2024 | 10.180 | 10.260 | 10.020 | 10.180 | 9.786 | 572,596 |
| 03 abr 2024 | 10.360 | 10.360 | 10.020 | 10.120 | 9.729 | 1,094,990 |
| 02 abr 2024 | 10.220 | 10.600 | 10.180 | 10.200 | 9.805 | 1,941,134 |
| 28 mar 2024 | 10.240 | 10.300 | 10.100 | 10.200 | 9.805 | 801,000 |
| 27 mar 2024 | 10.160 | 10.340 | 10.100 | 10.180 | 9.786 | 760,028 |
| 26 mar 2024 | 10.300 | 10.360 | 10.080 | 10.120 | 9.729 | 628,100 |
| 25 mar 2024 | 10.140 | 10.320 | 10.060 | 10.200 | 9.805 | 715,000 |
| 22 mar 2024 | 10.240 | 10.240 | 9.970 | 10.000 | 9.613 | 1,150,007 |
| 21 mar 2024 | 10.300 | 10.360 | 10.140 | 10.200 | 9.805 | 1,439,278 |
| 20 mar 2024 | 10.160 | 10.200 | 10.020 | 10.060 | 9.671 | 681,000 |
| 19 mar 2024 | 10.160 | 10.400 | 10.040 | 10.160 | 9.767 | 1,155,910 |
| 18 mar 2024 | 10.300 | 10.300 | 10.080 | 10.180 | 9.786 | 1,439,917 |
| 15 mar 2024 | 10.580 | 10.620 | 10.320 | 10.380 | 9.978 | 3,455,368 |
| 14 mar 2024 | 10.500 | 10.600 | 10.400 | 10.500 | 10.094 | 1,554,116 |
| 13 mar 2024 | 10.000 | 10.480 | 10.000 | 10.460 | 10.055 | 1,692,688 |
| 12 mar 2024 | 9.990 | 10.100 | 9.950 | 10.100 | 9.709 | 762,500 |
| 11 mar 2024 | 9.960 | 10.080 | 9.930 | 9.930 | 9.546 | 609,498 |
| 08 mar 2024 | 9.700 | 9.980 | 9.660 | 9.960 | 9.575 | 1,340,000 |
| 07 mar 2024 | 9.760 | 9.880 | 9.730 | 9.850 | 9.469 | 1,250,421 |
| 06 mar 2024 | 9.760 | 9.860 | 9.550 | 9.760 | 9.382 | 1,367,500 |
| 05 mar 2024 | 9.810 | 9.810 | 9.610 | 9.690 | 9.315 | 1,468,085 |
| 04 mar 2024 | 10.000 | 10.000 | 9.740 | 9.790 | 9.411 | 967,500 |
| 01 mar 2024 | 10.300 | 10.300 | 9.900 | 9.980 | 9.594 | 2,179,910 |
| 29 feb 2024 | 10.080 | 10.360 | 10.080 | 10.200 | 9.805 | 2,467,500 |
| 28 feb 2024 | 9.840 | 10.120 | 9.700 | 10.060 | 9.671 | 2,654,106 |
| 27 feb 2024 | 9.880 | 9.880 | 9.750 | 9.790 | 9.411 | 1,662,500 |
| 26 feb 2024 | 9.780 | 9.810 | 9.700 | 9.790 | 9.411 | 1,063,176 |
| 23 feb 2024 | 9.730 | 9.750 | 9.610 | 9.690 | 9.315 | 1,252,906 |
| 22 feb 2024 | 9.650 | 9.750 | 9.580 | 9.750 | 9.373 | 557,043 |
| 21 feb 2024 | 9.570 | 9.760 | 9.540 | 9.610 | 9.238 | 784,537 |
| 20 feb 2024 | 9.500 | 9.600 | 9.400 | 9.560 | 9.190 | 1,558,970 |
| 19 feb 2024 | 9.580 | 9.630 | 9.420 | 9.490 | 9.123 | 869,461 |
| 16 feb 2024 | 9.360 | 9.630 | 9.320 | 9.590 | 9.219 | 1,107,500 |
| 15 feb 2024 | 9.390 | 9.390 | 9.240 | 9.270 | 8.911 | 370,000 |
| 14 feb 2024 | 9.590 | 9.590 | 9.280 | 9.390 | 9.027 | 595,098 |
| 09 feb 2024 | 9.360 | 9.460 | 9.250 | 9.460 | 9.094 | 105,000 |
| 08 feb 2024 | 9.400 | 9.540 | 9.400 | 9.480 | 9.113 | 535,000 |
| 07 feb 2024 | 9.300 | 9.440 | 9.300 | 9.420 | 9.056 | 887,196 |
| 06 feb 2024 | 9.220 | 9.340 | 9.170 | 9.290 | 8.931 | 691,854 |
| 05 feb 2024 | 9.200 | 9.210 | 9.120 | 9.200 | 8.844 | 403,124 |
| 02 feb 2024 | 9.320 | 9.450 | 9.170 | 9.180 | 8.825 | 665,283 |
| 01 feb 2024 | 9.380 | 9.380 | 9.140 | 9.230 | 8.873 | 830,000 |
| 31 ene 2024 | 9.200 | 9.240 | 9.120 | 9.210 | 8.854 | 684,446 |
| 30 ene 2024 | 9.540 | 9.540 | 9.180 | 9.180 | 8.825 | 1,135,000 |
| 29 ene 2024 | 9.520 | 9.600 | 9.500 | 9.520 | 9.152 | 500,616 |
| 26 ene 2024 | 9.420 | 9.700 | 9.390 | 9.610 | 9.238 | 1,347,500 |
| 25 ene 2024 | 9.440 | 9.500 | 9.350 | 9.420 | 9.056 | 655,864 |
| 24 ene 2024 | 9.150 | 9.440 | 9.150 | 9.350 | 8.988 | 802,500 |
| 23 ene 2024 | 9.200 | 9.300 | 9.110 | 9.150 | 8.796 | 571,565 |
| 22 ene 2024 | 9.310 | 9.310 | 9.050 | 9.150 | 8.796 | 1,070,614 |
| 19 ene 2024 | 9.410 | 9.550 | 9.370 | 9.430 | 9.065 | 947,500 |
| 18 ene 2024 | 9.260 | 9.510 | 9.260 | 9.410 | 9.046 | 737,764 |
| 17 ene 2024 | 9.540 | 9.540 | 9.260 | 9.350 | 8.988 | 1,440,000 |
| 16 ene 2024 | 9.650 | 9.750 | 9.600 | 9.630 | 9.257 | 582,500 |
| 15 ene 2024 | 9.500 | 9.660 | 9.420 | 9.630 | 9.257 | 590,433 |
| 12 ene 2024 | 9.750 | 9.750 | 9.510 | 9.540 | 9.171 | 953,100 |
| 11 ene 2024 | 9.800 | 9.830 | 9.640 | 9.680 | 9.306 | 1,275,000 |
| 10 ene 2024 | 10.000 | 10.040 | 9.810 | 9.830 | 9.450 | 437,500 |
| 09 ene 2024 | 10.100 | 10.100 | 9.980 | 10.000 | 9.613 | 1,050,000 |
| 08 ene 2024 | 10.060 | 10.080 | 9.910 | 9.940 | 9.555 | 531,091 |
| 05 ene 2024 | 10.100 | 10.180 | 10.000 | 10.180 | 9.786 | 697,500 |
| 04 ene 2024 | 10.040 | 10.140 | 10.000 | 10.140 | 9.748 | 555,237 |
| 03 ene 2024 | 10.160 | 10.220 | 10.060 | 10.140 | 9.748 | 1,230,995 |
| 02 ene 2024 | 10.300 | 10.360 | 10.120 | 10.160 | 9.767 | 552,500 |
| 29 dic 2023 | 10.400 | 10.400 | 10.140 | 10.220 | 9.825 | 2,150,000 |
| 28 dic 2023 | 10.320 | 10.440 | 10.300 | 10.340 | 9.940 | 808,120 |
| 27 dic 2023 | 10.040 | 10.340 | 9.990 | 10.320 | 9.921 | 1,070,000 |
| 22 dic 2023 | 9.810 | 10.120 | 9.810 | 9.990 | 9.604 | 1,981,500 |
| 21 dic 2023 | 9.760 | 9.890 | 9.760 | 9.890 | 9.507 | 775,960 |
| 20 dic 2023 | 9.820 | 9.940 | 9.800 | 9.850 | 9.469 | 648,725 |
| 19 dic 2023 | 9.750 | 9.920 | 9.710 | 9.850 | 9.469 | 1,225,000 |
| 18 dic 2023 | 9.770 | 9.790 | 9.600 | 9.750 | 9.373 | 865,000 |
| 15 dic 2023 | 9.530 | 9.790 | 9.530 | 9.790 | 9.411 | 2,007,500 |
| 14 dic 2023 | 9.350 | 9.570 | 9.350 | 9.510 | 9.142 | 1,131,500 |
| 13 dic 2023 | 9.250 | 9.370 | 9.250 | 9.350 | 8.988 | 900,000 |
| 12 dic 2023 | 9.170 | 9.290 | 9.060 | 9.280 | 8.921 | 1,284,500 |
| *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.