U.S. markets open in 5 hours 13 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,792.00 +9.00 (+0.02%) F Nasdaq
18,944.25 +157.50 (+0.84%) E-mini Russell 2000 Index Futur
2,092.30 +3.20 (+0.15%) Petróleo
77.48 -0.09 (-0.12%) Oro
2,359.50 -33.40 (-1.40%)
BCOM Joyful Retirement MPF Scheme-BCOM Asian Dynamic Equity (CF) Fund (0P0000GF59.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 | 39.065 | 39.065 | 39.065 | 39.065 | 39.065 | - |
| 20 may 2024 | 39.374 | 39.374 | 39.374 | 39.374 | 39.374 | - |
| 17 may 2024 | 39.255 | 39.255 | 39.255 | 39.255 | 39.255 | - |
| 16 may 2024 | 39.210 | 39.210 | 39.210 | 39.210 | 39.210 | - |
| 14 may 2024 | 38.494 | 38.494 | 38.494 | 38.494 | 38.494 | - |
| 13 may 2024 | 38.350 | 38.350 | 38.350 | 38.350 | 38.350 | - |
| 10 may 2024 | 38.076 | 38.076 | 38.076 | 38.076 | 38.076 | - |
| 09 may 2024 | 37.728 | 37.728 | 37.728 | 37.728 | 37.728 | - |
| 08 may 2024 | 37.914 | 37.914 | 37.914 | 37.914 | 37.914 | - |
| 07 may 2024 | 37.935 | 37.935 | 37.935 | 37.935 | 37.935 | - |
| 06 may 2024 | 37.898 | 37.898 | 37.898 | 37.898 | 37.898 | - |
| 03 may 2024 | 37.766 | 37.766 | 37.766 | 37.766 | 37.766 | - |
| 02 may 2024 | 37.491 | 37.491 | 37.491 | 37.491 | 37.491 | - |
| 30 abr 2024 | 37.354 | 37.354 | 37.354 | 37.354 | 37.354 | - |
| 29 abr 2024 | 37.496 | 37.496 | 37.496 | 37.496 | 37.496 | - |
| 26 abr 2024 | 37.275 | 37.275 | 37.275 | 37.275 | 37.275 | - |
| 25 abr 2024 | 36.935 | 36.935 | 36.935 | 36.935 | 36.935 | - |
| 24 abr 2024 | 37.173 | 37.173 | 37.173 | 37.173 | 37.173 | - |
| 23 abr 2024 | 36.564 | 36.564 | 36.564 | 36.564 | 36.564 | - |
| 22 abr 2024 | 36.223 | 36.223 | 36.223 | 36.223 | 36.223 | - |
| 19 abr 2024 | 35.938 | 35.938 | 35.938 | 35.938 | 35.938 | - |
| 18 abr 2024 | 36.450 | 36.450 | 36.450 | 36.450 | 36.450 | - |
| 17 abr 2024 | 36.299 | 36.299 | 36.299 | 36.299 | 36.299 | - |
| 16 abr 2024 | 36.216 | 36.216 | 36.216 | 36.216 | 36.216 | - |
| 15 abr 2024 | 36.860 | 36.860 | 36.860 | 36.860 | 36.860 | - |
| 12 abr 2024 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | - |
| 11 abr 2024 | 37.756 | 37.756 | 37.756 | 37.756 | 37.756 | - |
| 10 abr 2024 | 37.788 | 37.788 | 37.788 | 37.788 | 37.788 | - |
| 09 abr 2024 | 37.689 | 37.689 | 37.689 | 37.689 | 37.689 | - |
| 08 abr 2024 | 37.552 | 37.552 | 37.552 | 37.552 | 37.552 | - |
| 05 abr 2024 | 37.446 | 37.446 | 37.446 | 37.446 | 37.446 | - |
| 03 abr 2024 | 37.439 | 37.439 | 37.439 | 37.439 | 37.439 | - |
| 02 abr 2024 | 37.612 | 37.612 | 37.612 | 37.612 | 37.612 | - |
| 28 mar 2024 | 37.197 | 37.197 | 37.197 | 37.197 | 37.197 | - |
| 27 mar 2024 | 37.097 | 37.097 | 37.097 | 37.097 | 37.097 | - |
| 26 mar 2024 | 37.165 | 37.165 | 37.165 | 37.165 | 37.165 | - |
| 25 mar 2024 | 37.007 | 37.007 | 37.007 | 37.007 | 37.007 | - |
| 22 mar 2024 | 37.120 | 37.120 | 37.120 | 37.120 | 37.120 | - |
| 21 mar 2024 | 37.376 | 37.376 | 37.376 | 37.376 | 37.376 | - |
| 20 mar 2024 | 36.710 | 36.710 | 36.710 | 36.710 | 36.710 | - |
| 19 mar 2024 | 36.559 | 36.559 | 36.559 | 36.559 | 36.559 | - |
| 18 mar 2024 | 36.919 | 36.919 | 36.919 | 36.919 | 36.919 | - |
| 15 mar 2024 | 36.829 | 36.829 | 36.829 | 36.829 | 36.829 | - |
| 14 mar 2024 | 37.324 | 37.324 | 37.324 | 37.324 | 37.324 | - |
| 13 mar 2024 | 37.332 | 37.332 | 37.332 | 37.332 | 37.332 | - |
| 12 mar 2024 | 37.534 | 37.534 | 37.534 | 37.534 | 37.534 | - |
| 11 mar 2024 | 37.329 | 37.329 | 37.329 | 37.329 | 37.329 | - |
| 08 mar 2024 | 37.593 | 37.593 | 37.593 | 37.593 | 37.593 | - |
| 07 mar 2024 | 37.309 | 37.309 | 37.309 | 37.309 | 37.309 | - |
| 06 mar 2024 | 37.204 | 37.204 | 37.204 | 37.204 | 37.204 | - |
| 05 mar 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
| 04 mar 2024 | 37.236 | 37.236 | 37.236 | 37.236 | 37.236 | - |
| 01 mar 2024 | 36.938 | 36.938 | 36.938 | 36.938 | 36.938 | - |
| 29 feb 2024 | 36.701 | 36.701 | 36.701 | 36.701 | 36.701 | - |
| 28 feb 2024 | 36.551 | 36.551 | 36.551 | 36.551 | 36.551 | - |
| 27 feb 2024 | 36.773 | 36.773 | 36.773 | 36.773 | 36.773 | - |
| 26 feb 2024 | 36.843 | 36.843 | 36.843 | 36.843 | 36.843 | - |
| 23 feb 2024 | 36.992 | 36.992 | 36.992 | 36.992 | 36.992 | - |
| 22 feb 2024 | 36.930 | 36.930 | 36.930 | 36.930 | 36.930 | - |
| 21 feb 2024 | 36.548 | 36.548 | 36.548 | 36.548 | 36.548 | - |
| 20 feb 2024 | 36.614 | 36.614 | 36.614 | 36.614 | 36.614 | - |
| 19 feb 2024 | 36.507 | 36.507 | 36.507 | 36.507 | 36.507 | - |
| 16 feb 2024 | 36.542 | 36.542 | 36.542 | 36.542 | 36.542 | - |
| 15 feb 2024 | 36.333 | 36.333 | 36.333 | 36.333 | 36.333 | - |
| 14 feb 2024 | 36.013 | 36.013 | 36.013 | 36.013 | 36.013 | - |
| 09 feb 2024 | 36.005 | 36.005 | 36.005 | 36.005 | 36.005 | - |
| 08 feb 2024 | 35.990 | 35.990 | 35.990 | 35.990 | 35.990 | - |
| 07 feb 2024 | 36.021 | 36.021 | 36.021 | 36.021 | 36.021 | - |
| 06 feb 2024 | 35.933 | 35.933 | 35.933 | 35.933 | 35.933 | - |
| 05 feb 2024 | 35.483 | 35.483 | 35.483 | 35.483 | 35.483 | - |
| 02 feb 2024 | 35.652 | 35.652 | 35.652 | 35.652 | 35.652 | - |
| 01 feb 2024 | 35.284 | 35.284 | 35.284 | 35.284 | 35.284 | - |
| 31 ene 2024 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | - |
| 30 ene 2024 | 35.147 | 35.147 | 35.147 | 35.147 | 35.147 | - |
| 29 ene 2024 | 35.432 | 35.432 | 35.432 | 35.432 | 35.432 | - |
| 26 ene 2024 | 35.165 | 35.165 | 35.165 | 35.165 | 35.165 | - |
| 25 ene 2024 | 35.364 | 35.364 | 35.364 | 35.364 | 35.364 | - |
| 24 ene 2024 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | - |
| 23 ene 2024 | 34.815 | 34.815 | 34.815 | 34.815 | 34.815 | - |
| 22 ene 2024 | 34.651 | 34.651 | 34.651 | 34.651 | 34.651 | - |
| 19 ene 2024 | 34.721 | 34.721 | 34.721 | 34.721 | 34.721 | - |
| 18 ene 2024 | 34.274 | 34.274 | 34.274 | 34.274 | 34.274 | - |
| 17 ene 2024 | 34.155 | 34.155 | 34.155 | 34.155 | 34.155 | - |
| 16 ene 2024 | 34.844 | 34.844 | 34.844 | 34.844 | 34.844 | - |
| 15 ene 2024 | 35.328 | 35.328 | 35.328 | 35.328 | 35.328 | - |
| 12 ene 2024 | 35.328 | 35.328 | 35.328 | 35.328 | 35.328 | - |
| 11 ene 2024 | 35.343 | 35.343 | 35.343 | 35.343 | 35.343 | - |
| 10 ene 2024 | 35.122 | 35.122 | 35.122 | 35.122 | 35.122 | - |
| 09 ene 2024 | 35.273 | 35.273 | 35.273 | 35.273 | 35.273 | - |
| 08 ene 2024 | 35.209 | 35.209 | 35.209 | 35.209 | 35.209 | - |
| 05 ene 2024 | 35.466 | 35.466 | 35.466 | 35.466 | 35.466 | - |
| 04 ene 2024 | 35.519 | 35.519 | 35.519 | 35.519 | 35.519 | - |
| 03 ene 2024 | 35.455 | 35.455 | 35.455 | 35.455 | 35.455 | - |
| 02 ene 2024 | 35.904 | 35.904 | 35.904 | 35.904 | 35.904 | - |
| 29 dic 2023 | 36.074 | 36.074 | 36.074 | 36.074 | 36.074 | - |
| 28 dic 2023 | 36.157 | 36.157 | 36.157 | 36.157 | 36.157 | - |
| 27 dic 2023 | 35.686 | 35.686 | 35.686 | 35.686 | 35.686 | - |
| 22 dic 2023 | 35.136 | 35.136 | 35.136 | 35.136 | 35.136 | - |
| *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.