U.S. markets open in 3 hours 51 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,802.00 +19.00 (+0.05%) F Nasdaq
18,948.00 +161.25 (+0.86%) E-mini Russell 2000 Index Futur
2,094.10 +5.00 (+0.24%) Petróleo
77.77 +0.20 (+0.26%) Oro
2,363.70 -29.20 (-1.22%)
BCOM Guaranteed (CF) Fund (0P00008SOM.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM HKT
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 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 13.501 | 13.501 | 13.501 | 13.501 | 13.501 | - |
| 20 may 2024 | 13.528 | 13.528 | 13.528 | 13.528 | 13.528 | - |
| 17 may 2024 | 13.541 | 13.541 | 13.541 | 13.541 | 13.541 | - |
| 16 may 2024 | 13.524 | 13.524 | 13.524 | 13.524 | 13.524 | - |
| 14 may 2024 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | - |
| 13 may 2024 | 13.452 | 13.452 | 13.452 | 13.452 | 13.452 | - |
| 10 may 2024 | 13.443 | 13.443 | 13.443 | 13.443 | 13.443 | - |
| 09 may 2024 | 13.378 | 13.378 | 13.378 | 13.378 | 13.378 | - |
| 08 may 2024 | 13.356 | 13.356 | 13.356 | 13.356 | 13.356 | - |
| 07 may 2024 | 13.376 | 13.376 | 13.376 | 13.376 | 13.376 | - |
| 06 may 2024 | 13.375 | 13.375 | 13.375 | 13.375 | 13.375 | - |
| 03 may 2024 | 13.353 | 13.353 | 13.353 | 13.353 | 13.353 | - |
| 02 may 2024 | 13.311 | 13.311 | 13.311 | 13.311 | 13.311 | - |
| 30 abr 2024 | 13.272 | 13.272 | 13.272 | 13.272 | 13.272 | - |
| 29 abr 2024 | 13.266 | 13.266 | 13.266 | 13.266 | 13.266 | - |
| 26 abr 2024 | 13.263 | 13.263 | 13.263 | 13.263 | 13.263 | - |
| 25 abr 2024 | 13.231 | 13.231 | 13.231 | 13.231 | 13.231 | - |
| 24 abr 2024 | 13.222 | 13.222 | 13.222 | 13.222 | 13.222 | - |
| 23 abr 2024 | 13.189 | 13.189 | 13.189 | 13.189 | 13.189 | - |
| 22 abr 2024 | 13.151 | 13.151 | 13.151 | 13.151 | 13.151 | - |
| 19 abr 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
| 18 abr 2024 | 13.129 | 13.129 | 13.129 | 13.129 | 13.129 | - |
| 17 abr 2024 | 13.099 | 13.099 | 13.099 | 13.099 | 13.099 | - |
| 16 abr 2024 | 13.099 | 13.099 | 13.099 | 13.099 | 13.099 | - |
| 15 abr 2024 | 13.140 | 13.140 | 13.140 | 13.140 | 13.140 | - |
| 12 abr 2024 | 13.142 | 13.142 | 13.142 | 13.142 | 13.142 | - |
| 11 abr 2024 | 13.177 | 13.177 | 13.177 | 13.177 | 13.177 | - |
| 10 abr 2024 | 13.209 | 13.209 | 13.209 | 13.209 | 13.209 | - |
| 09 abr 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
| 08 abr 2024 | 13.158 | 13.158 | 13.158 | 13.158 | 13.158 | - |
| 05 abr 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
| 03 abr 2024 | 13.147 | 13.147 | 13.147 | 13.147 | 13.147 | - |
| 02 abr 2024 | 13.161 | 13.161 | 13.161 | 13.161 | 13.161 | - |
| 28 mar 2024 | 13.127 | 13.127 | 13.127 | 13.127 | 13.127 | - |
| 27 mar 2024 | 13.122 | 13.122 | 13.122 | 13.122 | 13.122 | - |
| 26 mar 2024 | 13.140 | 13.140 | 13.140 | 13.140 | 13.140 | - |
| 25 mar 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
| 22 mar 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
| 21 mar 2024 | 13.157 | 13.157 | 13.157 | 13.157 | 13.157 | - |
| 20 mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.118 | - |
| 19 mar 2024 | 13.108 | 13.108 | 13.108 | 13.108 | 13.108 | - |
| 18 mar 2024 | 13.128 | 13.128 | 13.128 | 13.128 | 13.128 | - |
| 15 mar 2024 | 13.129 | 13.129 | 13.129 | 13.129 | 13.129 | - |
| 14 mar 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
| 13 mar 2024 | 13.191 | 13.191 | 13.191 | 13.191 | 13.191 | - |
| 12 mar 2024 | 13.203 | 13.203 | 13.203 | 13.203 | 13.203 | - |
| 11 mar 2024 | 13.162 | 13.162 | 13.162 | 13.162 | 13.162 | - |
| 08 mar 2024 | 13.142 | 13.142 | 13.142 | 13.142 | 13.142 | - |
| 07 mar 2024 | 13.114 | 13.114 | 13.114 | 13.114 | 13.114 | - |
| 06 mar 2024 | 13.126 | 13.126 | 13.126 | 13.126 | 13.126 | - |
| 05 mar 2024 | 13.093 | 13.093 | 13.093 | 13.093 | 13.093 | - |
| 04 mar 2024 | 13.133 | 13.133 | 13.133 | 13.133 | 13.133 | - |
| 01 mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.118 | - |
| 29 feb 2024 | 13.117 | 13.117 | 13.117 | 13.117 | 13.117 | - |
| 28 feb 2024 | 13.117 | 13.117 | 13.117 | 13.117 | 13.117 | - |
| 27 feb 2024 | 13.141 | 13.141 | 13.141 | 13.141 | 13.141 | - |
| 26 feb 2024 | 13.137 | 13.137 | 13.137 | 13.137 | 13.137 | - |
| 23 feb 2024 | 13.139 | 13.139 | 13.139 | 13.139 | 13.139 | - |
| 22 feb 2024 | 13.152 | 13.152 | 13.152 | 13.152 | 13.152 | - |
| 21 feb 2024 | 13.134 | 13.134 | 13.134 | 13.134 | 13.134 | - |
| 20 feb 2024 | 13.103 | 13.103 | 13.103 | 13.103 | 13.103 | - |
| 19 feb 2024 | 13.092 | 13.092 | 13.092 | 13.092 | 13.092 | - |
| 16 feb 2024 | 13.107 | 13.107 | 13.107 | 13.107 | 13.107 | - |
| 15 feb 2024 | 13.073 | 13.073 | 13.073 | 13.073 | 13.073 | - |
| 14 feb 2024 | 13.056 | 13.056 | 13.056 | 13.056 | 13.056 | - |
| 09 feb 2024 | 13.081 | 13.081 | 13.081 | 13.081 | 13.081 | - |
| 08 feb 2024 | 13.102 | 13.102 | 13.102 | 13.102 | 13.102 | - |
| 07 feb 2024 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | - |
| 06 feb 2024 | 13.121 | 13.121 | 13.121 | 13.121 | 13.121 | - |
| 05 feb 2024 | 13.065 | 13.065 | 13.065 | 13.065 | 13.065 | - |
| 02 feb 2024 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | - |
| 01 feb 2024 | 13.095 | 13.095 | 13.095 | 13.095 | 13.095 | - |
| 31 ene 2024 | 13.081 | 13.081 | 13.081 | 13.081 | 13.081 | - |
| 30 ene 2024 | 13.093 | 13.093 | 13.093 | 13.093 | 13.093 | - |
| 29 ene 2024 | 13.128 | 13.128 | 13.128 | 13.128 | 13.128 | - |
| 26 ene 2024 | 13.119 | 13.119 | 13.119 | 13.119 | 13.119 | - |
| 25 ene 2024 | 13.127 | 13.127 | 13.127 | 13.127 | 13.127 | - |
| 24 ene 2024 | 13.095 | 13.095 | 13.095 | 13.095 | 13.095 | - |
| 23 ene 2024 | 13.027 | 13.027 | 13.027 | 13.027 | 13.027 | - |
| 22 ene 2024 | 12.986 | 12.986 | 12.986 | 12.986 | 12.986 | - |
| 19 ene 2024 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | - |
| 18 ene 2024 | 13.037 | 13.037 | 13.037 | 13.037 | 13.037 | - |
| 17 ene 2024 | 13.036 | 13.036 | 13.036 | 13.036 | 13.036 | - |
| 16 ene 2024 | 13.092 | 13.092 | 13.092 | 13.092 | 13.092 | - |
| 15 ene 2024 | 13.130 | 13.130 | 13.130 | 13.130 | 13.130 | - |
| 12 ene 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
| 11 ene 2024 | 13.125 | 13.125 | 13.125 | 13.125 | 13.125 | - |
| 10 ene 2024 | 13.105 | 13.105 | 13.105 | 13.105 | 13.105 | - |
| 09 ene 2024 | 13.111 | 13.111 | 13.111 | 13.111 | 13.111 | - |
| 08 ene 2024 | 13.107 | 13.107 | 13.107 | 13.107 | 13.107 | - |
| 05 ene 2024 | 13.131 | 13.131 | 13.131 | 13.131 | 13.131 | - |
| 04 ene 2024 | 13.154 | 13.154 | 13.154 | 13.154 | 13.154 | - |
| 03 ene 2024 | 13.157 | 13.157 | 13.157 | 13.157 | 13.157 | - |
| 02 ene 2024 | 13.172 | 13.172 | 13.172 | 13.172 | 13.172 | - |
| 29 dic 2023 | 13.201 | 13.201 | 13.201 | 13.201 | 13.201 | - |
| 28 dic 2023 | 13.189 | 13.189 | 13.189 | 13.189 | 13.189 | - |
| 27 dic 2023 | 13.135 | 13.135 | 13.135 | 13.135 | 13.135 | - |
| 22 dic 2023 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | - |
| *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.