U.S. markets closed
F S&P 500
5,357.25 +29.25 (+0.55%) F Dow Jones
39,829.00 +46.00 (+0.12%) F Nasdaq
18,944.50 +157.75 (+0.84%) E-mini Russell 2000 Index Futur
2,095.30 +6.20 (+0.30%) Petróleo
77.08 -0.49 (-0.63%) Oro
2,371.60 -21.30 (-0.89%)
China Overseas Land & Investment Limited (0688.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 11:02AM HKT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 15.920 | 16.160 | 15.820 | 16.100 | 16.100 | 8,524,556 |
| 22 may 2024 | 16.280 | 16.740 | 15.880 | 16.140 | 16.140 | 29,366,017 |
| 21 may 2024 | 16.300 | 16.480 | 16.040 | 16.080 | 16.080 | 15,357,209 |
| 20 may 2024 | 16.520 | 16.660 | 16.160 | 16.340 | 16.340 | 36,041,764 |
| 17 may 2024 | 16.020 | 16.580 | 15.300 | 16.520 | 16.520 | 85,691,302 |
| 16 may 2024 | 15.500 | 16.080 | 15.340 | 15.820 | 15.820 | 47,722,737 |
| 14 may 2024 | 15.420 | 15.680 | 14.980 | 15.120 | 15.120 | 20,872,434 |
| 13 may 2024 | 15.340 | 15.380 | 14.660 | 15.280 | 15.280 | 25,075,036 |
| 10 may 2024 | 14.780 | 15.500 | 14.560 | 15.400 | 15.400 | 48,047,960 |
| 09 may 2024 | 14.720 | 14.940 | 14.420 | 14.720 | 14.720 | 22,232,495 |
| 08 may 2024 | 15.020 | 15.120 | 14.520 | 14.560 | 14.560 | 19,235,952 |
| 07 may 2024 | 14.740 | 15.180 | 14.620 | 14.960 | 14.960 | 28,217,545 |
| 06 may 2024 | 15.480 | 15.600 | 14.820 | 14.940 | 14.940 | 32,713,095 |
| 03 may 2024 | 15.600 | 15.720 | 15.160 | 15.580 | 15.580 | 36,979,646 |
| 02 may 2024 | 14.620 | 15.160 | 14.360 | 15.020 | 15.020 | 31,462,220 |
| 30 abr 2024 | 14.520 | 14.800 | 14.300 | 14.580 | 14.580 | 57,199,724 |
| 29 abr 2024 | 14.000 | 14.940 | 13.880 | 14.520 | 14.520 | 71,599,321 |
| 26 abr 2024 | 12.920 | 14.200 | 12.920 | 13.960 | 13.960 | 70,546,785 |
| 25 abr 2024 | 12.280 | 12.900 | 12.280 | 12.900 | 12.900 | 39,699,484 |
| 24 abr 2024 | 11.940 | 12.360 | 11.780 | 12.140 | 12.140 | 25,060,500 |
| 23 abr 2024 | 11.860 | 11.980 | 11.680 | 11.800 | 11.800 | 15,126,201 |
| 22 abr 2024 | 11.760 | 11.880 | 11.300 | 11.680 | 11.680 | 18,322,969 |
| 19 abr 2024 | 11.500 | 11.600 | 11.240 | 11.520 | 11.520 | 18,564,608 |
| 18 abr 2024 | 11.320 | 11.640 | 11.120 | 11.500 | 11.500 | 17,724,810 |
| 17 abr 2024 | 11.440 | 11.600 | 11.200 | 11.320 | 11.320 | 18,460,126 |
| 16 abr 2024 | 11.240 | 11.640 | 11.160 | 11.440 | 11.440 | 26,880,084 |
| 15 abr 2024 | 11.260 | 11.720 | 11.260 | 11.420 | 11.420 | 13,654,404 |
| 12 abr 2024 | 12.020 | 12.040 | 11.480 | 11.600 | 11.600 | 20,661,488 |
| 11 abr 2024 | 11.900 | 12.120 | 11.740 | 12.080 | 12.080 | 20,031,069 |
| 10 abr 2024 | 12.300 | 12.440 | 12.080 | 12.260 | 12.260 | 22,315,870 |
| 09 abr 2024 | 12.080 | 12.360 | 12.000 | 12.080 | 12.080 | 12,403,663 |
| 08 abr 2024 | 12.060 | 12.280 | 11.860 | 11.920 | 11.920 | 27,214,715 |
| 05 abr 2024 | 11.820 | 12.080 | 11.660 | 12.000 | 12.000 | 25,992,504 |
| 03 abr 2024 | 11.960 | 12.240 | 11.800 | 11.880 | 11.880 | 35,022,776 |
| 02 abr 2024 | 11.580 | 12.120 | 11.580 | 11.960 | 11.960 | 51,054,370 |
| 28 mar 2024 | 10.700 | 11.360 | 10.500 | 11.260 | 11.260 | 40,527,170 |
| 27 mar 2024 | 10.800 | 10.940 | 10.620 | 10.620 | 10.620 | 24,274,741 |
| 26 mar 2024 | 11.040 | 11.300 | 10.940 | 10.960 | 10.960 | 17,433,881 |
| 25 mar 2024 | 10.620 | 11.040 | 10.520 | 10.820 | 10.820 | 12,638,870 |
| 22 mar 2024 | 11.120 | 11.120 | 10.520 | 10.640 | 10.640 | 24,332,307 |
| 21 mar 2024 | 10.800 | 11.460 | 10.740 | 11.060 | 11.060 | 28,208,145 |
| 20 mar 2024 | 10.500 | 10.740 | 10.460 | 10.580 | 10.580 | 15,367,858 |
| 19 mar 2024 | 10.700 | 10.900 | 10.400 | 10.480 | 10.480 | 33,224,273 |
| 18 mar 2024 | 11.060 | 11.180 | 10.800 | 10.900 | 10.900 | 16,134,274 |
| 15 mar 2024 | 11.240 | 11.340 | 10.860 | 10.980 | 10.980 | 28,602,277 |
| 14 mar 2024 | 11.320 | 11.680 | 11.180 | 11.340 | 11.340 | 27,713,461 |
| 13 mar 2024 | 11.500 | 11.640 | 11.220 | 11.320 | 11.320 | 27,618,673 |
| 12 mar 2024 | 10.740 | 11.760 | 10.540 | 11.600 | 11.600 | 48,721,171 |
| 11 mar 2024 | 10.440 | 10.640 | 10.280 | 10.580 | 10.580 | 19,452,267 |
| 08 mar 2024 | 10.360 | 10.620 | 10.320 | 10.460 | 10.460 | 14,740,350 |
| 07 mar 2024 | 10.540 | 10.600 | 10.100 | 10.300 | 10.300 | 30,253,506 |
| 06 mar 2024 | 10.620 | 10.800 | 10.440 | 10.560 | 10.560 | 18,497,251 |
| 05 mar 2024 | 10.780 | 11.000 | 10.540 | 10.600 | 10.600 | 24,918,600 |
| 04 mar 2024 | 11.400 | 11.460 | 10.880 | 11.000 | 11.000 | 21,588,559 |
| 01 mar 2024 | 11.420 | 11.680 | 11.240 | 11.440 | 11.440 | 15,751,556 |
| 29 feb 2024 | 11.640 | 12.120 | 11.600 | 11.640 | 11.640 | 23,003,565 |
| 28 feb 2024 | 12.080 | 12.240 | 11.800 | 11.860 | 11.860 | 12,569,509 |
| 27 feb 2024 | 12.220 | 12.220 | 11.740 | 12.160 | 12.160 | 16,965,614 |
| 26 feb 2024 | 12.400 | 12.540 | 11.880 | 12.220 | 12.220 | 18,633,859 |
| 23 feb 2024 | 12.120 | 12.460 | 12.060 | 12.400 | 12.400 | 12,267,964 |
| 22 feb 2024 | 12.300 | 12.360 | 12.100 | 12.360 | 12.360 | 9,697,541 |
| 21 feb 2024 | 11.800 | 12.540 | 11.620 | 12.300 | 12.300 | 29,166,947 |
| 20 feb 2024 | 11.800 | 11.960 | 11.460 | 11.760 | 11.760 | 19,992,088 |
| 19 feb 2024 | 11.780 | 11.840 | 11.440 | 11.640 | 11.640 | 12,452,344 |
| 16 feb 2024 | 11.300 | 11.940 | 11.220 | 11.940 | 11.940 | 17,247,251 |
| 15 feb 2024 | 11.360 | 11.360 | 10.960 | 11.240 | 11.240 | 11,032,027 |
| 14 feb 2024 | 11.100 | 11.360 | 10.840 | 11.360 | 11.360 | 8,301,209 |
| 09 feb 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | - |
| 08 feb 2024 | 11.500 | 11.620 | 11.220 | 11.520 | 11.520 | 14,441,540 |
| 07 feb 2024 | 12.320 | 12.320 | 11.280 | 11.500 | 11.500 | 26,884,606 |
| 06 feb 2024 | 11.380 | 12.260 | 11.360 | 12.220 | 12.220 | 18,332,907 |
| 05 feb 2024 | 11.760 | 11.820 | 11.300 | 11.660 | 11.660 | 14,087,276 |
| 02 feb 2024 | 11.620 | 12.280 | 11.620 | 11.760 | 11.760 | 15,017,145 |
| 01 feb 2024 | 11.540 | 11.720 | 11.320 | 11.560 | 11.560 | 22,401,790 |
| 31 ene 2024 | 11.960 | 11.980 | 11.660 | 11.760 | 11.760 | 12,726,606 |
| 30 ene 2024 | 12.340 | 12.340 | 11.820 | 11.960 | 11.960 | 15,655,830 |
| 29 ene 2024 | 12.400 | 12.820 | 12.180 | 12.340 | 12.340 | 24,241,068 |
| 26 ene 2024 | 12.200 | 12.540 | 12.000 | 12.280 | 12.280 | 24,513,643 |
| 25 ene 2024 | 11.960 | 12.340 | 11.720 | 12.220 | 12.220 | 46,044,430 |
| 24 ene 2024 | 11.460 | 11.820 | 11.220 | 11.780 | 11.780 | 25,772,674 |
| 23 ene 2024 | 10.780 | 11.480 | 10.780 | 11.280 | 11.280 | 27,197,292 |
| 22 ene 2024 | 11.400 | 11.440 | 10.660 | 10.740 | 10.740 | 45,126,144 |
| 19 ene 2024 | 11.580 | 11.780 | 11.200 | 11.400 | 11.400 | 26,725,350 |
| 18 ene 2024 | 11.280 | 11.620 | 11.280 | 11.560 | 11.560 | 43,098,556 |
| 17 ene 2024 | 11.800 | 11.800 | 11.200 | 11.220 | 11.220 | 39,261,007 |
| 16 ene 2024 | 12.360 | 12.380 | 11.920 | 11.980 | 11.980 | 19,245,916 |
| 15 ene 2024 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
| 12 ene 2024 | 12.900 | 13.000 | 12.520 | 12.600 | 12.600 | 9,363,592 |
| 11 ene 2024 | 12.700 | 13.020 | 12.520 | 12.820 | 12.820 | 7,893,165 |
| 10 ene 2024 | 12.640 | 12.880 | 12.460 | 12.700 | 12.700 | 7,401,839 |
| 09 ene 2024 | 12.740 | 12.900 | 12.640 | 12.660 | 12.660 | 8,747,575 |
| 08 ene 2024 | 13.360 | 13.360 | 12.620 | 12.740 | 12.740 | 16,680,831 |
| 05 ene 2024 | 13.180 | 13.480 | 12.980 | 13.140 | 13.140 | 8,957,992 |
| 04 ene 2024 | 13.140 | 13.360 | 12.940 | 13.180 | 13.180 | 15,388,782 |
| 03 ene 2024 | 13.180 | 13.280 | 13.000 | 13.120 | 13.120 | 10,385,389 |
| 02 ene 2024 | 13.760 | 13.820 | 13.100 | 13.180 | 13.180 | 12,312,429 |
| 29 dic 2023 | 13.660 | 14.000 | 13.600 | 13.760 | 13.760 | 9,964,880 |
| 28 dic 2023 | 13.240 | 13.780 | 13.220 | 13.680 | 13.680 | 19,507,437 |
| 27 dic 2023 | 13.500 | 13.600 | 12.800 | 13.140 | 13.140 | 26,205,100 |
| 22 dic 2023 | 13.680 | 13.760 | 13.260 | 13.340 | 13.340 | 12,030,827 |
| *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.