U.S. markets open in 2 hours
F S&P 500
5,771.00 -29.00 (-0.50%) F Dow Jones
42,462.00 -184.00 (-0.43%) F Nasdaq
20,089.25 -138.00 (-0.68%) E-mini Russell 2000 Index Futur
2,216.40 -14.10 (-0.63%) Petróleo
76.33 +1.95 (+2.62%) Oro
2,676.90 +9.10 (+0.34%)
Alibaba Health Information Technology Limited (0241.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 5.750 | 5.880 | 5.370 | 5.730 | 5.730 | 98,483,159 |
| 04 oct 2024 | 5.390 | 5.960 | 5.340 | 5.600 | 5.600 | 124,490,356 |
| 03 oct 2024 | 6.150 | 6.300 | 5.150 | 5.470 | 5.470 | 189,583,060 |
| 02 oct 2024 | 5.350 | 6.280 | 5.300 | 6.150 | 6.150 | 194,799,796 |
| 30 sept 2024 | 4.380 | 5.570 | 4.310 | 5.350 | 5.350 | 374,273,090 |
| 27 sept 2024 | 4.050 | 4.150 | 3.920 | 4.120 | 4.120 | 158,776,891 |
| 26 sept 2024 | 3.580 | 3.940 | 3.520 | 3.900 | 3.900 | 153,327,950 |
| 25 sept 2024 | 3.450 | 3.620 | 3.430 | 3.550 | 3.550 | 131,807,435 |
| 24 sept 2024 | 3.180 | 3.360 | 3.150 | 3.360 | 3.360 | 81,475,893 |
| 23 sept 2024 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 32,990,177 |
| 20 sept 2024 | 2.960 | 3.140 | 2.960 | 3.140 | 3.140 | 68,701,390 |
| 19 sept 2024 | 2.850 | 3.070 | 2.820 | 2.990 | 2.990 | 59,872,056 |
| 17 sept 2024 | 2.750 | 2.860 | 2.730 | 2.850 | 2.850 | 15,552,155 |
| 16 sept 2024 | 2.790 | 2.790 | 2.660 | 2.750 | 2.750 | 14,910,115 |
| 13 sept 2024 | 2.800 | 2.880 | 2.780 | 2.790 | 2.790 | 19,383,973 |
| 12 sept 2024 | 2.810 | 2.850 | 2.780 | 2.830 | 2.830 | 18,736,166 |
| 11 sept 2024 | 2.760 | 2.820 | 2.760 | 2.800 | 2.800 | 14,252,478 |
| 10 sept 2024 | 2.860 | 2.890 | 2.790 | 2.820 | 2.820 | 22,329,757 |
| 09 sept 2024 | 2.870 | 2.890 | 2.810 | 2.860 | 2.860 | 41,338,030 |
| 05 sept 2024 | 2.870 | 2.920 | 2.860 | 2.900 | 2.900 | 24,562,709 |
| 04 sept 2024 | 2.910 | 2.920 | 2.830 | 2.870 | 2.870 | 34,564,800 |
| 03 sept 2024 | 2.920 | 3.000 | 2.900 | 2.930 | 2.930 | 24,385,973 |
| 02 sept 2024 | 3.030 | 3.030 | 2.920 | 2.960 | 2.960 | 22,261,148 |
| 30 ago 2024 | 2.920 | 3.050 | 2.890 | 3.010 | 3.010 | 44,125,371 |
| 29 ago 2024 | 2.840 | 2.930 | 2.810 | 2.920 | 2.920 | 30,186,782 |
| 28 ago 2024 | 2.940 | 2.940 | 2.830 | 2.850 | 2.850 | 27,313,326 |
| 27 ago 2024 | 2.910 | 2.930 | 2.840 | 2.920 | 2.920 | 32,987,726 |
| 26 ago 2024 | 2.920 | 2.980 | 2.830 | 2.910 | 2.910 | 46,713,935 |
| 23 ago 2024 | 3.010 | 3.010 | 2.900 | 2.920 | 2.920 | 29,496,153 |
| 22 ago 2024 | 3.040 | 3.060 | 2.950 | 3.040 | 3.040 | 40,501,176 |
| 21 ago 2024 | 3.000 | 3.030 | 2.950 | 3.010 | 3.010 | 19,958,149 |
| 20 ago 2024 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 41,489,668 |
| 19 ago 2024 | 2.950 | 3.080 | 2.950 | 3.030 | 3.030 | 55,093,822 |
| 16 ago 2024 | 2.940 | 2.970 | 2.890 | 2.920 | 2.920 | 38,291,713 |
| 15 ago 2024 | 2.980 | 2.980 | 2.740 | 2.890 | 2.890 | 118,660,097 |
| 14 ago 2024 | 3.090 | 3.140 | 2.990 | 3.000 | 3.000 | 50,076,946 |
| 13 ago 2024 | 3.240 | 3.240 | 3.060 | 3.080 | 3.080 | 53,550,772 |
| 12 ago 2024 | 3.260 | 3.280 | 3.190 | 3.240 | 3.240 | 15,122,110 |
| 09 ago 2024 | 3.260 | 3.290 | 3.210 | 3.260 | 3.260 | 20,829,319 |
| 08 ago 2024 | 3.260 | 3.290 | 3.180 | 3.220 | 3.220 | 22,552,102 |
| 07 ago 2024 | 3.300 | 3.330 | 3.220 | 3.260 | 3.260 | 21,039,225 |
| 06 ago 2024 | 3.300 | 3.320 | 3.210 | 3.300 | 3.300 | 36,104,627 |
| 05 ago 2024 | 3.140 | 3.290 | 3.120 | 3.220 | 3.220 | 36,153,869 |
| 02 ago 2024 | 3.210 | 3.290 | 3.150 | 3.180 | 3.180 | 22,234,526 |
| 01 ago 2024 | 3.330 | 3.340 | 3.210 | 3.260 | 3.260 | 17,586,813 |
| 31 jul 2024 | 3.170 | 3.320 | 3.150 | 3.310 | 3.310 | 32,565,263 |
| 30 jul 2024 | 3.230 | 3.280 | 3.110 | 3.140 | 3.140 | 25,804,730 |
| 29 jul 2024 | 3.260 | 3.330 | 3.220 | 3.220 | 3.220 | 18,036,898 |
| 26 jul 2024 | 3.180 | 3.290 | 3.150 | 3.260 | 3.260 | 39,121,477 |
| 25 jul 2024 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 20,155,960 |
| 24 jul 2024 | 3.250 | 3.310 | 3.140 | 3.190 | 3.190 | 22,157,657 |
| 23 jul 2024 | 3.330 | 3.360 | 3.200 | 3.240 | 3.240 | 22,295,742 |
| 22 jul 2024 | 3.340 | 3.360 | 3.260 | 3.330 | 3.330 | 24,569,130 |
| 19 jul 2024 | 3.350 | 3.380 | 3.270 | 3.300 | 3.300 | 30,949,317 |
| 18 jul 2024 | 3.380 | 3.470 | 3.360 | 3.390 | 3.390 | 23,935,035 |
| 17 jul 2024 | 3.220 | 3.460 | 3.170 | 3.420 | 3.420 | 74,899,292 |
| 16 jul 2024 | 3.210 | 3.210 | 3.110 | 3.150 | 3.150 | 29,626,318 |
| 15 jul 2024 | 3.310 | 3.320 | 3.210 | 3.230 | 3.230 | 24,930,519 |
| 12 jul 2024 | 3.210 | 3.330 | 3.210 | 3.310 | 3.310 | 34,914,558 |
| 11 jul 2024 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 28,711,874 |
| 10 jul 2024 | 3.120 | 3.190 | 3.100 | 3.120 | 3.120 | 20,907,716 |
| 09 jul 2024 | 3.080 | 3.130 | 3.040 | 3.090 | 3.090 | 25,888,241 |
| 08 jul 2024 | 3.150 | 3.170 | 3.080 | 3.120 | 3.120 | 21,447,786 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 30,881,910 |
| 03 jul 2024 | 3.100 | 3.230 | 3.100 | 3.200 | 3.200 | 25,940,138 |
| 02 jul 2024 | 3.100 | 3.160 | 3.040 | 3.100 | 3.100 | 32,792,814 |
| 28 jun 2024 | 3.150 | 3.240 | 3.110 | 3.130 | 3.130 | 52,990,986 |
| 27 jun 2024 | 3.360 | 3.360 | 3.160 | 3.180 | 3.180 | 48,824,302 |
| 26 jun 2024 | 3.270 | 3.380 | 3.250 | 3.350 | 3.350 | 23,644,580 |
| 25 jun 2024 | 3.470 | 3.470 | 3.270 | 3.320 | 3.320 | 51,386,862 |
| 24 jun 2024 | 3.490 | 3.490 | 3.370 | 3.450 | 3.450 | 27,476,073 |
| 21 jun 2024 | 3.490 | 3.510 | 3.390 | 3.500 | 3.500 | 25,929,163 |
| 20 jun 2024 | 3.570 | 3.600 | 3.460 | 3.490 | 3.490 | 22,232,535 |
| 19 jun 2024 | 3.420 | 3.570 | 3.410 | 3.570 | 3.570 | 37,509,405 |
| 18 jun 2024 | 3.450 | 3.480 | 3.350 | 3.390 | 3.390 | 34,201,924 |
| 17 jun 2024 | 3.490 | 3.490 | 3.360 | 3.450 | 3.450 | 40,157,481 |
| 14 jun 2024 | 3.570 | 3.570 | 3.410 | 3.500 | 3.500 | 116,096,066 |
| 13 jun 2024 | 3.590 | 3.660 | 3.550 | 3.610 | 3.610 | 38,939,364 |
| 12 jun 2024 | 3.790 | 3.790 | 3.480 | 3.550 | 3.550 | 81,163,209 |
| 11 jun 2024 | 3.800 | 3.840 | 3.690 | 3.800 | 3.800 | 102,160,081 |
| 07 jun 2024 | 3.800 | 3.870 | 3.720 | 3.860 | 3.860 | 117,056,534 |
| 06 jun 2024 | 3.590 | 3.820 | 3.580 | 3.780 | 3.780 | 115,133,028 |
| 05 jun 2024 | 3.450 | 3.560 | 3.420 | 3.550 | 3.550 | 69,111,344 |
| 04 jun 2024 | 3.310 | 3.500 | 3.310 | 3.460 | 3.460 | 56,878,419 |
| 03 jun 2024 | 3.330 | 3.450 | 3.290 | 3.370 | 3.370 | 68,915,834 |
| 31 may 2024 | 3.640 | 3.650 | 3.270 | 3.280 | 3.280 | 120,438,063 |
| 30 may 2024 | 3.540 | 3.640 | 3.480 | 3.590 | 3.590 | 91,951,176 |
| 29 may 2024 | 3.380 | 3.600 | 3.340 | 3.550 | 3.550 | 135,124,498 |
| 28 may 2024 | 3.200 | 3.550 | 3.200 | 3.380 | 3.380 | 218,269,920 |
| 27 may 2024 | 2.960 | 3.070 | 2.900 | 3.070 | 3.070 | 45,377,352 |
| 24 may 2024 | 3.050 | 3.090 | 2.910 | 2.940 | 2.940 | 72,468,758 |
| 23 may 2024 | 3.120 | 3.150 | 3.050 | 3.070 | 3.070 | 37,906,048 |
| 22 may 2024 | 3.120 | 3.220 | 3.100 | 3.160 | 3.160 | 45,061,304 |
| 21 may 2024 | 3.300 | 3.300 | 3.090 | 3.110 | 3.110 | 58,808,221 |
| 20 may 2024 | 3.270 | 3.350 | 3.250 | 3.340 | 3.340 | 66,286,180 |
| 17 may 2024 | 3.280 | 3.340 | 3.180 | 3.270 | 3.270 | 89,385,589 |
| 16 may 2024 | 3.240 | 3.240 | 3.110 | 3.200 | 3.200 | 43,584,269 |
| 14 may 2024 | 3.230 | 3.300 | 3.180 | 3.200 | 3.200 | 53,202,839 |
| 13 may 2024 | 3.150 | 3.220 | 3.100 | 3.190 | 3.190 | 34,234,252 |
| *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.