U.S. markets open in 4 hours 46 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,791.00 +8.00 (+0.02%) F Nasdaq
18,947.75 +161.00 (+0.86%) E-mini Russell 2000 Index Futur
2,093.10 +4.00 (+0.19%) Petróleo
77.57 0.00 (0.00%) Oro
2,361.10 -31.80 (-1.33%)
BCOM Core Accumulation (0P0001A2SC.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 | 30.046 | 30.046 | 30.046 | 30.046 | 30.046 | - |
| 20 may 2024 | 30.029 | 30.029 | 30.029 | 30.029 | 30.029 | - |
| 17 may 2024 | 29.987 | 29.987 | 29.987 | 29.987 | 29.987 | - |
| 16 may 2024 | 30.028 | 30.028 | 30.028 | 30.028 | 30.028 | - |
| 14 may 2024 | 29.778 | 29.778 | 29.778 | 29.778 | 29.778 | - |
| 13 may 2024 | 29.707 | 29.707 | 29.707 | 29.707 | 29.707 | - |
| 10 may 2024 | 29.710 | 29.710 | 29.710 | 29.710 | 29.710 | - |
| 09 may 2024 | 29.639 | 29.639 | 29.639 | 29.639 | 29.639 | - |
| 08 may 2024 | 29.592 | 29.592 | 29.592 | 29.592 | 29.592 | - |
| 07 may 2024 | 29.642 | 29.642 | 29.642 | 29.642 | 29.642 | - |
| 06 may 2024 | 29.544 | 29.544 | 29.544 | 29.544 | 29.544 | - |
| 03 may 2024 | 29.349 | 29.349 | 29.349 | 29.349 | 29.349 | - |
| 02 may 2024 | 29.118 | 29.118 | 29.118 | 29.118 | 29.118 | - |
| 30 abr 2024 | 29.043 | 29.043 | 29.043 | 29.043 | 29.043 | - |
| 29 abr 2024 | 29.237 | 29.237 | 29.237 | 29.237 | 29.237 | - |
| 26 abr 2024 | 29.197 | 29.197 | 29.197 | 29.197 | 29.197 | - |
| 25 abr 2024 | 28.995 | 28.995 | 28.995 | 28.995 | 28.995 | - |
| 24 abr 2024 | 29.132 | 29.132 | 29.132 | 29.132 | 29.132 | - |
| 23 abr 2024 | 29.118 | 29.118 | 29.118 | 29.118 | 29.118 | - |
| 22 abr 2024 | 28.922 | 28.922 | 28.922 | 28.922 | 28.922 | - |
| 19 abr 2024 | 28.749 | 28.749 | 28.749 | 28.749 | 28.749 | - |
| 18 abr 2024 | 28.905 | 28.905 | 28.905 | 28.905 | 28.905 | - |
| 17 abr 2024 | 28.906 | 28.906 | 28.906 | 28.906 | 28.906 | - |
| 16 abr 2024 | 28.960 | 28.960 | 28.960 | 28.960 | 28.960 | - |
| 15 abr 2024 | 29.163 | 29.163 | 29.163 | 29.163 | 29.163 | - |
| 12 abr 2024 | 29.410 | 29.410 | 29.410 | 29.410 | 29.410 | - |
| 11 abr 2024 | 29.555 | 29.555 | 29.555 | 29.555 | 29.555 | - |
| 10 abr 2024 | 29.558 | 29.558 | 29.558 | 29.558 | 29.558 | - |
| 09 abr 2024 | 29.708 | 29.708 | 29.708 | 29.708 | 29.708 | - |
| 08 abr 2024 | 29.655 | 29.655 | 29.655 | 29.655 | 29.655 | - |
| 05 abr 2024 | 29.644 | 29.644 | 29.644 | 29.644 | 29.644 | - |
| 03 abr 2024 | 29.663 | 29.663 | 29.663 | 29.663 | 29.663 | - |
| 02 abr 2024 | 29.615 | 29.615 | 29.615 | 29.615 | 29.615 | - |
| 28 mar 2024 | 29.851 | 29.851 | 29.851 | 29.851 | 29.851 | - |
| 27 mar 2024 | 29.839 | 29.839 | 29.839 | 29.839 | 29.839 | - |
| 26 mar 2024 | 29.720 | 29.720 | 29.720 | 29.720 | 29.720 | - |
| 25 mar 2024 | 29.715 | 29.715 | 29.715 | 29.715 | 29.715 | - |
| 22 mar 2024 | 29.805 | 29.805 | 29.805 | 29.805 | 29.805 | - |
| 21 mar 2024 | 29.842 | 29.842 | 29.842 | 29.842 | 29.842 | - |
| 20 mar 2024 | 29.664 | 29.664 | 29.664 | 29.664 | 29.664 | - |
| 19 mar 2024 | 29.539 | 29.539 | 29.539 | 29.539 | 29.539 | - |
| 18 mar 2024 | 29.463 | 29.463 | 29.463 | 29.463 | 29.463 | - |
| 15 mar 2024 | 29.359 | 29.359 | 29.359 | 29.359 | 29.359 | - |
| 14 mar 2024 | 29.515 | 29.515 | 29.515 | 29.515 | 29.515 | - |
| 13 mar 2024 | 29.593 | 29.593 | 29.593 | 29.593 | 29.593 | - |
| 12 mar 2024 | 29.634 | 29.634 | 29.634 | 29.634 | 29.634 | - |
| 11 mar 2024 | 29.469 | 29.469 | 29.469 | 29.469 | 29.469 | - |
| 08 mar 2024 | 29.548 | 29.548 | 29.548 | 29.548 | 29.548 | - |
| 07 mar 2024 | 29.579 | 29.579 | 29.579 | 29.579 | 29.579 | - |
| 06 mar 2024 | 29.386 | 29.386 | 29.386 | 29.386 | 29.386 | - |
| 05 mar 2024 | 29.269 | 29.269 | 29.269 | 29.269 | 29.269 | - |
| 04 mar 2024 | 29.369 | 29.369 | 29.369 | 29.369 | 29.369 | - |
| 01 mar 2024 | 29.370 | 29.370 | 29.370 | 29.370 | 29.370 | - |
| 29 feb 2024 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | - |
| 28 feb 2024 | 29.110 | 29.110 | 29.110 | 29.110 | 29.110 | - |
| 27 feb 2024 | 29.131 | 29.131 | 29.131 | 29.131 | 29.131 | - |
| 26 feb 2024 | 29.122 | 29.122 | 29.122 | 29.122 | 29.122 | - |
| 23 feb 2024 | 29.182 | 29.182 | 29.182 | 29.182 | 29.182 | - |
| 22 feb 2024 | 29.119 | 29.119 | 29.119 | 29.119 | 29.119 | - |
| 21 feb 2024 | 28.789 | 28.789 | 28.789 | 28.789 | 28.789 | - |
| 20 feb 2024 | 28.801 | 28.801 | 28.801 | 28.801 | 28.801 | - |
| 19 feb 2024 | 28.870 | 28.870 | 28.870 | 28.870 | 28.870 | - |
| 16 feb 2024 | 28.847 | 28.847 | 28.847 | 28.847 | 28.847 | - |
| 15 feb 2024 | 28.861 | 28.861 | 28.861 | 28.861 | 28.861 | - |
| 14 feb 2024 | 28.745 | 28.745 | 28.745 | 28.745 | 28.745 | - |
| 09 feb 2024 | 28.823 | 28.823 | 28.823 | 28.823 | 28.823 | - |
| 08 feb 2024 | 28.796 | 28.796 | 28.796 | 28.796 | 28.796 | - |
| 07 feb 2024 | 28.795 | 28.795 | 28.795 | 28.795 | 28.795 | - |
| 06 feb 2024 | 28.667 | 28.667 | 28.667 | 28.667 | 28.667 | - |
| 05 feb 2024 | 28.613 | 28.613 | 28.613 | 28.613 | 28.613 | - |
| 02 feb 2024 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | - |
| 01 feb 2024 | 28.627 | 28.627 | 28.627 | 28.627 | 28.627 | - |
| 31 ene 2024 | 28.477 | 28.477 | 28.477 | 28.477 | 28.477 | - |
| 30 ene 2024 | 28.584 | 28.584 | 28.584 | 28.584 | 28.584 | - |
| 29 ene 2024 | 28.577 | 28.577 | 28.577 | 28.577 | 28.577 | - |
| 26 ene 2024 | 28.417 | 28.417 | 28.417 | 28.417 | 28.417 | - |
| 25 ene 2024 | 28.427 | 28.427 | 28.427 | 28.427 | 28.427 | - |
| 24 ene 2024 | 28.323 | 28.323 | 28.323 | 28.323 | 28.323 | - |
| 23 ene 2024 | 28.264 | 28.264 | 28.264 | 28.264 | 28.264 | - |
| 22 ene 2024 | 28.278 | 28.278 | 28.278 | 28.278 | 28.278 | - |
| 19 ene 2024 | 28.195 | 28.195 | 28.195 | 28.195 | 28.195 | - |
| 18 ene 2024 | 28.024 | 28.024 | 28.024 | 28.024 | 28.024 | - |
| 17 ene 2024 | 27.920 | 27.920 | 27.920 | 27.920 | 27.920 | - |
| 16 ene 2024 | 28.114 | 28.114 | 28.114 | 28.114 | 28.114 | - |
| 15 ene 2024 | 28.235 | 28.235 | 28.235 | 28.235 | 28.235 | - |
| 12 ene 2024 | 28.241 | 28.241 | 28.241 | 28.241 | 28.241 | - |
| 11 ene 2024 | 28.183 | 28.183 | 28.183 | 28.183 | 28.183 | - |
| 10 ene 2024 | 28.137 | 28.137 | 28.137 | 28.137 | 28.137 | - |
| 09 ene 2024 | 28.085 | 28.085 | 28.085 | 28.085 | 28.085 | - |
| 08 ene 2024 | 28.097 | 28.097 | 28.097 | 28.097 | 28.097 | - |
| 05 ene 2024 | 27.918 | 27.918 | 27.918 | 27.918 | 27.918 | - |
| 04 ene 2024 | 27.917 | 27.917 | 27.917 | 27.917 | 27.917 | - |
| 03 ene 2024 | 28.005 | 28.005 | 28.005 | 28.005 | 28.005 | - |
| 02 ene 2024 | 28.160 | 28.160 | 28.160 | 28.160 | 28.160 | - |
| 29 dic 2023 | 28.299 | 28.299 | 28.299 | 28.299 | 28.299 | - |
| 28 dic 2023 | 28.362 | 28.362 | 28.362 | 28.362 | 28.362 | - |
| 27 dic 2023 | 28.337 | 28.337 | 28.337 | 28.337 | 28.337 | - |
| 22 dic 2023 | 28.156 | 28.156 | 28.156 | 28.156 | 28.156 | - |
| *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.