U.S. markets open in 1 hour 8 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,986.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,036.50 -8.40 (-0.41%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,326.90 -3.90 (-0.17%)
Kingdee International Software Group Company Limited (0268.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 7.480 | 7.530 | 7.320 | 7.480 | 7.480 | 13,634,391 |
| 25 jun 2024 | 7.470 | 7.580 | 7.360 | 7.460 | 7.460 | 11,093,974 |
| 24 jun 2024 | 7.470 | 7.530 | 7.270 | 7.490 | 7.490 | 11,929,278 |
| 21 jun 2024 | 7.460 | 7.590 | 7.360 | 7.470 | 7.470 | 15,800,540 |
| 20 jun 2024 | 7.890 | 7.920 | 7.480 | 7.560 | 7.560 | 18,767,419 |
| 19 jun 2024 | 7.890 | 7.940 | 7.740 | 7.890 | 7.890 | 19,839,790 |
| 18 jun 2024 | 7.820 | 8.080 | 7.800 | 7.850 | 7.850 | 17,479,938 |
| 17 jun 2024 | 8.190 | 8.190 | 7.730 | 7.840 | 7.840 | 28,113,871 |
| 14 jun 2024 | 7.800 | 8.300 | 7.650 | 8.200 | 8.200 | 23,135,022 |
| 13 jun 2024 | 8.090 | 8.230 | 7.880 | 7.930 | 7.930 | 13,491,418 |
| 12 jun 2024 | 7.860 | 8.070 | 7.750 | 7.960 | 7.960 | 12,290,876 |
| 11 jun 2024 | 7.700 | 8.050 | 7.700 | 8.000 | 8.000 | 19,656,754 |
| 07 jun 2024 | 8.450 | 8.450 | 7.920 | 7.920 | 7.920 | 27,187,531 |
| 06 jun 2024 | 8.200 | 8.480 | 8.200 | 8.270 | 8.270 | 13,717,160 |
| 05 jun 2024 | 7.970 | 8.250 | 7.970 | 8.150 | 8.150 | 13,812,303 |
| 04 jun 2024 | 7.800 | 7.980 | 7.680 | 7.930 | 7.930 | 12,693,510 |
| 03 jun 2024 | 8.000 | 8.100 | 7.790 | 7.840 | 7.840 | 19,593,224 |
| 31 may 2024 | 8.240 | 8.370 | 8.000 | 8.000 | 8.000 | 22,741,878 |
| 30 may 2024 | 8.060 | 8.340 | 8.060 | 8.240 | 8.240 | 8,176,999 |
| 29 may 2024 | 8.240 | 8.360 | 8.080 | 8.100 | 8.100 | 6,784,480 |
| 28 may 2024 | 8.320 | 8.540 | 8.270 | 8.280 | 8.280 | 7,330,000 |
| 27 may 2024 | 8.200 | 8.400 | 8.050 | 8.360 | 8.360 | 9,419,134 |
| 24 may 2024 | 8.500 | 8.550 | 8.160 | 8.200 | 8.200 | 9,304,599 |
| 23 may 2024 | 8.650 | 8.780 | 8.500 | 8.570 | 8.570 | 9,150,127 |
| 22 may 2024 | 8.740 | 8.990 | 8.670 | 8.830 | 8.830 | 8,513,378 |
| 21 may 2024 | 9.210 | 9.210 | 8.700 | 8.740 | 8.740 | 14,430,186 |
| 20 may 2024 | 9.190 | 9.380 | 9.080 | 9.210 | 9.210 | 14,167,863 |
| 17 may 2024 | 9.010 | 9.290 | 8.910 | 9.170 | 9.170 | 17,376,055 |
| 16 may 2024 | 9.380 | 9.400 | 8.970 | 8.990 | 8.990 | 16,675,436 |
| 14 may 2024 | 9.420 | 9.820 | 9.160 | 9.160 | 9.160 | 13,105,629 |
| 13 may 2024 | 9.340 | 9.560 | 9.030 | 9.420 | 9.420 | 14,418,275 |
| 10 may 2024 | 9.480 | 9.730 | 9.250 | 9.420 | 9.420 | 21,281,181 |
| 09 may 2024 | 8.830 | 9.290 | 8.800 | 9.290 | 9.290 | 12,852,398 |
| 08 may 2024 | 9.210 | 9.260 | 8.800 | 8.830 | 8.830 | 19,920,959 |
| 07 may 2024 | 9.260 | 9.460 | 9.100 | 9.210 | 9.210 | 10,312,465 |
| 06 may 2024 | 9.180 | 9.440 | 8.980 | 9.360 | 9.360 | 22,399,085 |
| 03 may 2024 | 9.500 | 9.580 | 9.010 | 9.150 | 9.150 | 7,651,321 |
| 02 may 2024 | 8.230 | 9.320 | 8.220 | 9.320 | 9.320 | 13,192,524 |
| 30 abr 2024 | 8.470 | 8.560 | 8.310 | 8.360 | 8.360 | 11,718,000 |
| 29 abr 2024 | 8.360 | 8.720 | 8.350 | 8.470 | 8.470 | 17,107,476 |
| 26 abr 2024 | 7.870 | 8.490 | 7.870 | 8.370 | 8.370 | 19,639,389 |
| 25 abr 2024 | 8.110 | 8.110 | 7.790 | 7.870 | 7.870 | 15,797,018 |
| 24 abr 2024 | 7.680 | 8.200 | 7.430 | 8.110 | 8.110 | 28,333,938 |
| 23 abr 2024 | 7.490 | 7.810 | 7.450 | 7.550 | 7.550 | 21,858,813 |
| 22 abr 2024 | 7.490 | 7.570 | 6.930 | 7.480 | 7.480 | 20,397,058 |
| 19 abr 2024 | 7.600 | 7.660 | 7.200 | 7.280 | 7.280 | 21,227,212 |
| 18 abr 2024 | 7.810 | 7.980 | 7.700 | 7.720 | 7.720 | 15,303,476 |
| 17 abr 2024 | 8.070 | 8.070 | 7.670 | 7.810 | 7.810 | 23,551,000 |
| 16 abr 2024 | 8.250 | 8.250 | 7.890 | 7.900 | 7.900 | 13,838,960 |
| 15 abr 2024 | 8.230 | 8.370 | 8.060 | 8.270 | 8.270 | 11,494,698 |
| 12 abr 2024 | 8.300 | 8.450 | 8.200 | 8.240 | 8.240 | 11,308,034 |
| 11 abr 2024 | 8.530 | 8.560 | 8.070 | 8.350 | 8.350 | 23,249,674 |
| 10 abr 2024 | 8.830 | 9.020 | 8.560 | 8.590 | 8.590 | 12,312,161 |
| 09 abr 2024 | 8.580 | 8.870 | 8.530 | 8.830 | 8.830 | 8,373,794 |
| 08 abr 2024 | 8.660 | 8.770 | 8.400 | 8.630 | 8.630 | 14,498,328 |
| 05 abr 2024 | 8.880 | 8.920 | 8.530 | 8.690 | 8.690 | 9,728,537 |
| 03 abr 2024 | 9.050 | 9.120 | 8.750 | 8.890 | 8.890 | 15,046,263 |
| 02 abr 2024 | 8.990 | 9.170 | 8.980 | 9.120 | 9.120 | 13,745,025 |
| 28 mar 2024 | 8.830 | 8.970 | 8.730 | 8.830 | 8.830 | 17,159,140 |
| 27 mar 2024 | 8.800 | 9.030 | 8.780 | 8.910 | 8.910 | 12,715,055 |
| 26 mar 2024 | 9.160 | 9.400 | 8.780 | 8.930 | 8.930 | 18,375,001 |
| 25 mar 2024 | 9.330 | 9.330 | 9.070 | 9.150 | 9.150 | 11,017,200 |
| 22 mar 2024 | 9.680 | 9.780 | 9.270 | 9.400 | 9.400 | 18,710,392 |
| 21 mar 2024 | 9.960 | 10.080 | 9.640 | 9.810 | 9.810 | 23,761,340 |
| 20 mar 2024 | 9.320 | 9.750 | 9.220 | 9.600 | 9.600 | 18,976,665 |
| 19 mar 2024 | 8.780 | 9.530 | 8.710 | 9.320 | 9.320 | 24,522,394 |
| 18 mar 2024 | 9.150 | 9.230 | 8.800 | 9.110 | 9.110 | 14,592,594 |
| 15 mar 2024 | 8.710 | 9.180 | 8.710 | 9.150 | 9.150 | 34,769,044 |
| 14 mar 2024 | 9.320 | 9.320 | 8.820 | 8.970 | 8.970 | 20,536,098 |
| 13 mar 2024 | 9.020 | 9.590 | 9.010 | 9.320 | 9.320 | 31,502,060 |
| 12 mar 2024 | 8.700 | 9.140 | 8.650 | 9.060 | 9.060 | 18,481,066 |
| 11 mar 2024 | 8.360 | 8.650 | 8.340 | 8.610 | 8.610 | 11,684,313 |
| 08 mar 2024 | 8.110 | 8.510 | 8.110 | 8.300 | 8.300 | 9,890,728 |
| 07 mar 2024 | 8.470 | 8.480 | 8.150 | 8.180 | 8.180 | 7,104,344 |
| 06 mar 2024 | 7.980 | 8.440 | 7.950 | 8.390 | 8.390 | 16,463,696 |
| 05 mar 2024 | 8.270 | 8.460 | 7.970 | 7.980 | 7.980 | 21,061,472 |
| 04 mar 2024 | 8.400 | 8.490 | 8.190 | 8.290 | 8.290 | 28,229,552 |
| 01 mar 2024 | 8.450 | 8.510 | 8.190 | 8.360 | 8.360 | 30,836,115 |
| 29 feb 2024 | 8.100 | 8.640 | 8.100 | 8.460 | 8.460 | 27,835,200 |
| 28 feb 2024 | 8.300 | 8.720 | 8.220 | 8.230 | 8.230 | 22,795,500 |
| 27 feb 2024 | 8.220 | 8.330 | 7.860 | 8.300 | 8.300 | 14,469,130 |
| 26 feb 2024 | 8.090 | 8.330 | 8.070 | 8.200 | 8.200 | 16,272,796 |
| 23 feb 2024 | 7.980 | 8.210 | 7.840 | 8.070 | 8.070 | 20,321,900 |
| 22 feb 2024 | 8.200 | 8.280 | 7.710 | 8.000 | 8.000 | 36,379,300 |
| 21 feb 2024 | 7.790 | 8.370 | 7.600 | 8.200 | 8.200 | 34,553,623 |
| 20 feb 2024 | 8.040 | 8.040 | 7.560 | 7.840 | 7.840 | 18,584,945 |
| 19 feb 2024 | 8.140 | 8.160 | 7.700 | 7.950 | 7.950 | 21,544,691 |
| 16 feb 2024 | 7.650 | 8.170 | 7.610 | 8.130 | 8.130 | 15,715,409 |
| 15 feb 2024 | 7.720 | 7.720 | 7.450 | 7.650 | 7.650 | 8,310,515 |
| 14 feb 2024 | 7.420 | 7.690 | 7.280 | 7.680 | 7.680 | 15,506,400 |
| 09 feb 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
| 08 feb 2024 | 7.910 | 8.070 | 7.780 | 7.910 | 7.910 | 12,588,978 |
| 07 feb 2024 | 8.190 | 8.330 | 7.660 | 7.910 | 7.910 | 29,086,245 |
| 06 feb 2024 | 7.430 | 8.160 | 7.430 | 8.080 | 8.080 | 31,615,070 |
| 05 feb 2024 | 7.510 | 7.650 | 7.220 | 7.410 | 7.410 | 24,893,154 |
| 02 feb 2024 | 7.900 | 8.190 | 7.550 | 7.630 | 7.630 | 22,605,046 |
| 01 feb 2024 | 7.540 | 8.040 | 7.430 | 7.890 | 7.890 | 20,496,074 |
| 31 ene 2024 | 8.060 | 8.080 | 7.400 | 7.530 | 7.530 | 33,719,349 |
| 30 ene 2024 | 8.410 | 8.520 | 8.040 | 8.070 | 8.070 | 25,062,107 |
| 29 ene 2024 | 8.860 | 9.010 | 8.500 | 8.590 | 8.590 | 16,765,592 |
| *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.