U.S. markets open in 2 hours
F S&P 500
5,206.50 0.00 (0.00%) F Dow Jones
39,024.00 +27.00 (+0.07%) F Nasdaq
18,160.00 -35.50 (-0.20%) E-mini Russell 2000 Index Futur
2,074.60 +3.50 (+0.17%) Petróleo
78.18 -0.30 (-0.38%) Oro
2,323.50 -7.70 (-0.33%)
Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
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 | 8.450 | 8.490 | 8.420 | 8.470 | 8.470 | 5,028,878 |
| 06 may 2024 | 8.470 | 8.520 | 8.440 | 8.450 | 8.450 | 5,221,214 |
| 03 may 2024 | 8.450 | 8.520 | 8.410 | 8.440 | 8.440 | 6,019,285 |
| 02 may 2024 | 8.450 | 8.530 | 8.370 | 8.430 | 8.430 | 7,378,481 |
| 30 abr 2024 | 8.450 | 8.500 | 8.380 | 8.450 | 8.450 | 6,335,820 |
| 29 abr 2024 | 8.410 | 8.460 | 8.310 | 8.390 | 8.390 | 9,912,078 |
| 26 abr 2024 | 8.250 | 8.390 | 8.210 | 8.370 | 8.370 | 5,138,944 |
| 25 abr 2024 | 8.200 | 8.280 | 8.140 | 8.270 | 8.270 | 4,393,455 |
| 24 abr 2024 | 8.080 | 8.220 | 8.070 | 8.210 | 8.210 | 4,421,360 |
| 23 abr 2024 | 8.150 | 8.170 | 8.040 | 8.060 | 8.060 | 6,812,951 |
| 22 abr 2024 | 8.090 | 8.240 | 8.060 | 8.070 | 8.070 | 5,243,872 |
| 19 abr 2024 | 8.150 | 8.190 | 8.000 | 8.060 | 8.060 | 6,150,828 |
| 18 abr 2024 | 8.020 | 8.190 | 8.020 | 8.170 | 8.170 | 3,386,769 |
| 17 abr 2024 | 7.950 | 8.100 | 7.950 | 8.030 | 8.030 | 2,360,100 |
| 16 abr 2024 | 8.130 | 8.280 | 7.950 | 7.960 | 7.960 | 6,415,018 |
| 15 abr 2024 | 8.220 | 8.250 | 8.150 | 8.170 | 8.170 | 3,751,584 |
| 12 abr 2024 | 8.300 | 8.350 | 8.210 | 8.280 | 8.280 | 8,409,552 |
| 11 abr 2024 | 8.350 | 8.370 | 8.240 | 8.260 | 8.260 | 3,507,329 |
| 10 abr 2024 | 8.240 | 8.410 | 8.240 | 8.390 | 8.390 | 4,922,101 |
| 09 abr 2024 | 8.300 | 8.340 | 8.240 | 8.260 | 8.260 | 2,933,705 |
| 08 abr 2024 | 8.370 | 8.370 | 8.180 | 8.310 | 8.310 | 7,669,941 |
| 05 abr 2024 | 8.410 | 8.430 | 8.320 | 8.350 | 8.350 | 3,532,037 |
| 03 abr 2024 | 8.560 | 8.560 | 8.400 | 8.410 | 8.410 | 5,062,978 |
| 02 abr 2024 | 8.510 | 8.630 | 8.410 | 8.540 | 8.540 | 7,492,204 |
| 02 abr 2024 | 0.43 Dividendo | |||||
| 28 mar 2024 | 8.770 | 8.900 | 8.750 | 8.890 | 8.460 | 9,398,302 |
| 27 mar 2024 | 8.820 | 8.880 | 8.770 | 8.820 | 8.393 | 4,149,012 |
| 26 mar 2024 | 8.780 | 8.860 | 8.760 | 8.800 | 8.374 | 5,445,023 |
| 25 mar 2024 | 8.650 | 8.830 | 8.570 | 8.740 | 8.317 | 6,727,000 |
| 22 mar 2024 | 8.750 | 8.800 | 8.620 | 8.650 | 8.232 | 7,782,723 |
| 21 mar 2024 | 8.730 | 8.860 | 8.730 | 8.800 | 8.374 | 5,284,179 |
| 20 mar 2024 | 8.720 | 8.830 | 8.570 | 8.720 | 8.298 | 9,137,000 |
| 19 mar 2024 | 8.850 | 8.850 | 8.720 | 8.720 | 8.298 | 7,187,710 |
| 18 mar 2024 | 8.730 | 8.930 | 8.720 | 8.830 | 8.403 | 9,918,620 |
| 15 mar 2024 | 8.800 | 8.900 | 8.700 | 8.750 | 8.327 | 16,348,989 |
| 14 mar 2024 | 9.100 | 9.100 | 8.770 | 8.870 | 8.441 | 37,597,444 |
| 13 mar 2024 | 8.660 | 9.350 | 8.660 | 9.180 | 8.736 | 66,358,309 |
| 12 mar 2024 | 8.400 | 8.720 | 8.360 | 8.680 | 8.260 | 13,298,225 |
| 11 mar 2024 | 8.440 | 8.490 | 8.350 | 8.380 | 7.975 | 6,675,400 |
| 08 mar 2024 | 8.500 | 8.530 | 8.390 | 8.440 | 8.032 | 5,514,109 |
| 07 mar 2024 | 8.420 | 8.550 | 8.420 | 8.490 | 8.079 | 5,774,709 |
| 06 mar 2024 | 8.410 | 8.450 | 8.350 | 8.420 | 8.013 | 2,544,098 |
| 05 mar 2024 | 8.410 | 8.510 | 8.370 | 8.410 | 8.003 | 8,450,833 |
| 04 mar 2024 | 8.480 | 8.500 | 8.340 | 8.480 | 8.070 | 5,269,133 |
| 01 mar 2024 | 8.370 | 8.500 | 8.370 | 8.440 | 8.032 | 6,417,000 |
| 29 feb 2024 | 8.390 | 8.510 | 8.350 | 8.480 | 8.070 | 7,775,272 |
| 28 feb 2024 | 8.500 | 8.520 | 8.390 | 8.410 | 8.003 | 6,182,072 |
| 27 feb 2024 | 8.450 | 8.510 | 8.400 | 8.490 | 8.079 | 17,545,371 |
| 26 feb 2024 | 8.150 | 8.500 | 8.140 | 8.400 | 7.994 | 28,890,700 |
| 23 feb 2024 | 8.120 | 8.220 | 8.110 | 8.150 | 7.756 | 5,230,554 |
| 22 feb 2024 | 8.100 | 8.150 | 8.050 | 8.140 | 7.746 | 5,263,694 |
| 21 feb 2024 | 8.100 | 8.170 | 8.080 | 8.140 | 7.746 | 4,315,272 |
| 20 feb 2024 | 8.070 | 8.150 | 8.010 | 8.110 | 7.718 | 3,629,386 |
| 19 feb 2024 | 8.130 | 8.200 | 8.080 | 8.110 | 7.718 | 3,903,752 |
| 16 feb 2024 | 8.160 | 8.230 | 8.070 | 8.190 | 7.794 | 7,001,238 |
| 15 feb 2024 | 8.070 | 8.200 | 8.050 | 8.140 | 7.746 | 4,642,092 |
| 14 feb 2024 | 8.130 | 8.190 | 7.970 | 8.160 | 7.765 | 5,103,110 |
| 09 feb 2024 | 8.090 | 8.140 | 7.930 | 8.140 | 7.746 | 1,516,130 |
| 08 feb 2024 | 8.010 | 8.230 | 8.000 | 8.030 | 7.642 | 6,966,299 |
| 07 feb 2024 | 8.000 | 8.080 | 7.970 | 8.000 | 7.613 | 3,106,579 |
| 06 feb 2024 | 7.970 | 8.030 | 7.930 | 8.000 | 7.613 | 3,093,657 |
| 05 feb 2024 | 8.030 | 8.030 | 7.920 | 7.920 | 7.537 | 3,372,936 |
| 02 feb 2024 | 8.050 | 8.120 | 7.970 | 8.040 | 7.651 | 4,127,909 |
| 01 feb 2024 | 7.990 | 8.120 | 7.920 | 7.990 | 7.604 | 6,033,348 |
| 31 ene 2024 | 7.850 | 7.970 | 7.820 | 7.970 | 7.584 | 6,341,596 |
| 30 ene 2024 | 7.950 | 7.950 | 7.800 | 7.820 | 7.442 | 3,522,918 |
| 29 ene 2024 | 7.910 | 7.970 | 7.860 | 7.960 | 7.575 | 3,866,924 |
| 26 ene 2024 | 7.890 | 7.920 | 7.830 | 7.860 | 7.480 | 2,835,650 |
| 25 ene 2024 | 7.810 | 7.900 | 7.740 | 7.890 | 7.508 | 3,279,016 |
| 24 ene 2024 | 7.820 | 7.900 | 7.750 | 7.900 | 7.518 | 6,511,301 |
| 23 ene 2024 | 7.700 | 7.860 | 7.700 | 7.810 | 7.432 | 3,021,538 |
| 22 ene 2024 | 7.840 | 7.840 | 7.670 | 7.700 | 7.328 | 7,028,167 |
| 19 ene 2024 | 7.760 | 7.920 | 7.740 | 7.840 | 7.461 | 3,785,395 |
| 18 ene 2024 | 7.800 | 7.810 | 7.730 | 7.760 | 7.385 | 3,472,710 |
| 17 ene 2024 | 7.900 | 7.920 | 7.800 | 7.800 | 7.423 | 9,748,716 |
| 16 ene 2024 | 7.930 | 8.010 | 7.840 | 7.900 | 7.518 | 3,665,392 |
| 15 ene 2024 | 7.910 | 8.040 | 7.900 | 7.910 | 7.527 | 2,491,266 |
| 12 ene 2024 | 8.010 | 8.030 | 7.900 | 7.920 | 7.537 | 5,397,265 |
| 11 ene 2024 | 8.050 | 8.060 | 7.900 | 8.000 | 7.613 | 5,365,043 |
| 10 ene 2024 | 8.150 | 8.180 | 8.040 | 8.060 | 7.670 | 2,362,287 |
| 09 ene 2024 | 8.100 | 8.230 | 8.100 | 8.200 | 7.803 | 4,915,562 |
| 08 ene 2024 | 8.200 | 8.220 | 8.080 | 8.120 | 7.727 | 2,764,611 |
| 05 ene 2024 | 8.270 | 8.300 | 8.160 | 8.210 | 7.813 | 2,039,272 |
| 04 ene 2024 | 8.080 | 8.300 | 8.030 | 8.260 | 7.860 | 10,084,187 |
| 03 ene 2024 | 8.090 | 8.120 | 8.030 | 8.100 | 7.708 | 4,249,321 |
| 02 ene 2024 | 8.160 | 8.160 | 8.000 | 8.090 | 7.699 | 7,252,545 |
| 29 dic 2023 | 8.220 | 8.240 | 8.150 | 8.160 | 7.765 | 1,682,915 |
| 28 dic 2023 | 8.140 | 8.240 | 8.140 | 8.220 | 7.822 | 2,088,044 |
| 27 dic 2023 | 8.270 | 8.270 | 8.120 | 8.160 | 7.765 | 2,572,309 |
| 22 dic 2023 | 8.310 | 8.340 | 8.270 | 8.270 | 7.870 | 2,182,707 |
| 21 dic 2023 | 8.270 | 8.360 | 8.230 | 8.310 | 7.908 | 2,503,168 |
| 20 dic 2023 | 8.300 | 8.360 | 8.220 | 8.270 | 7.870 | 3,433,328 |
| 19 dic 2023 | 8.320 | 8.330 | 8.250 | 8.300 | 7.899 | 4,033,450 |
| 18 dic 2023 | 8.380 | 8.450 | 8.310 | 8.360 | 7.956 | 6,152,870 |
| 15 dic 2023 | 8.330 | 8.400 | 8.260 | 8.390 | 7.984 | 10,541,157 |
| 14 dic 2023 | 8.140 | 8.310 | 8.040 | 8.300 | 7.899 | 16,823,688 |
| 13 dic 2023 | 7.950 | 8.090 | 7.910 | 8.080 | 7.689 | 11,641,967 |
| 12 dic 2023 | 7.850 | 7.910 | 7.840 | 7.880 | 7.499 | 2,913,284 |
| 11 dic 2023 | 7.790 | 7.860 | 7.740 | 7.830 | 7.451 | 3,774,400 |
| 08 dic 2023 | 7.820 | 7.850 | 7.760 | 7.800 | 7.423 | 9,270,362 |
| *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.