U.S. markets open in 5 hours 8 minutes
F S&P 500
5,550.25 +13.25 (+0.24%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,059.00 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,325.70 -5.10 (-0.22%)
CT (Lux) - Sustainable Otcms GlbEqAQHKD (0P0001MKEG.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM HKT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 116.869 | 116.869 | 116.869 | 116.869 | 116.869 | - |
| 21 jun 2024 | 117.449 | 117.449 | 117.449 | 117.449 | 117.449 | - |
| 20 jun 2024 | 117.635 | 117.635 | 117.635 | 117.635 | 117.635 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 117.478 | 117.478 | 117.478 | 117.478 | 117.478 | - |
| 17 jun 2024 | 116.736 | 116.736 | 116.736 | 116.736 | 116.736 | - |
| 14 jun 2024 | 116.298 | 116.298 | 116.298 | 116.298 | 116.298 | - |
| 13 jun 2024 | 116.909 | 116.909 | 116.909 | 116.909 | 116.909 | - |
| 12 jun 2024 | 117.256 | 117.256 | 117.256 | 117.256 | 117.256 | - |
| 11 jun 2024 | 115.774 | 115.774 | 115.774 | 115.774 | 115.774 | - |
| 07 jun 2024 | 115.939 | 115.939 | 115.939 | 115.939 | 115.939 | - |
| 06 jun 2024 | 116.351 | 116.351 | 116.351 | 116.351 | 116.351 | - |
| 05 jun 2024 | 116.119 | 116.119 | 116.119 | 116.119 | 116.119 | - |
| 04 jun 2024 | 114.662 | 114.662 | 114.662 | 114.662 | 114.662 | - |
| 03 jun 2024 | 114.970 | 114.970 | 114.970 | 114.970 | 114.970 | - |
| 31 may 2024 | 114.737 | 114.737 | 114.737 | 114.737 | 114.737 | - |
| 30 may 2024 | 114.110 | 114.110 | 114.110 | 114.110 | 114.110 | - |
| 29 may 2024 | 114.949 | 114.949 | 114.949 | 114.949 | 114.949 | - |
| 28 may 2024 | 115.907 | 115.907 | 115.907 | 115.907 | 115.907 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 116.404 | 116.404 | 116.404 | 116.404 | 116.404 | - |
| 23 may 2024 | 116.055 | 116.055 | 116.055 | 116.055 | 116.055 | - |
| 22 may 2024 | 116.087 | 116.087 | 116.087 | 116.087 | 116.087 | - |
| 21 may 2024 | 116.149 | 116.149 | 116.149 | 116.149 | 116.149 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 115.579 | 115.579 | 115.579 | 115.579 | 115.579 | - |
| 16 may 2024 | 115.814 | 115.814 | 115.814 | 115.814 | 115.814 | - |
| 14 may 2024 | 114.300 | 114.300 | 114.300 | 114.300 | 114.300 | - |
| 13 may 2024 | 113.722 | 113.722 | 113.722 | 113.722 | 113.722 | - |
| 10 may 2024 | 113.863 | 113.863 | 113.863 | 113.863 | 113.863 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 112.714 | 112.714 | 112.714 | 112.714 | 112.714 | - |
| 07 may 2024 | 112.940 | 112.940 | 112.940 | 112.940 | 112.940 | - |
| 06 may 2024 | 112.196 | 112.196 | 112.196 | 112.196 | 112.196 | - |
| 03 may 2024 | 111.001 | 111.001 | 111.001 | 111.001 | 111.001 | - |
| 02 may 2024 | 109.336 | 109.336 | 109.336 | 109.336 | 109.336 | - |
| 30 abr 2024 | 108.757 | 108.757 | 108.757 | 108.757 | 108.757 | - |
| 29 abr 2024 | 109.658 | 109.658 | 109.658 | 109.658 | 109.658 | - |
| 26 abr 2024 | 109.439 | 109.439 | 109.439 | 109.439 | 109.439 | - |
| 25 abr 2024 | 108.265 | 108.265 | 108.265 | 108.265 | 108.265 | - |
| 24 abr 2024 | 108.611 | 108.611 | 108.611 | 108.611 | 108.611 | - |
| 23 abr 2024 | 108.887 | 108.887 | 108.887 | 108.887 | 108.887 | - |
| 22 abr 2024 | 107.215 | 107.215 | 107.215 | 107.215 | 107.215 | - |
| 19 abr 2024 | 106.546 | 106.546 | 106.546 | 106.546 | 106.546 | - |
| 18 abr 2024 | 108.006 | 108.006 | 108.006 | 108.006 | 108.006 | - |
| 17 abr 2024 | 108.064 | 108.064 | 108.064 | 108.064 | 108.064 | - |
| 16 abr 2024 | 108.961 | 108.961 | 108.961 | 108.961 | 108.961 | - |
| 15 abr 2024 | 109.443 | 109.443 | 109.443 | 109.443 | 109.443 | - |
| 12 abr 2024 | 110.772 | 110.772 | 110.772 | 110.772 | 110.772 | - |
| 11 abr 2024 | 112.347 | 112.347 | 112.347 | 112.347 | 112.347 | - |
| 10 abr 2024 | 111.970 | 111.970 | 111.970 | 111.970 | 111.970 | - |
| 09 abr 2024 | 112.952 | 112.952 | 112.952 | 112.952 | 112.952 | - |
| 08 abr 2024 | 112.886 | 112.886 | 112.886 | 112.886 | 112.886 | - |
| 05 abr 2024 | 112.712 | 112.712 | 112.712 | 112.712 | 112.712 | - |
| 03 abr 2024 | 112.602 | 112.602 | 112.602 | 112.602 | 112.602 | - |
| 02 abr 2024 | 112.592 | 112.592 | 112.592 | 112.592 | 112.592 | - |
| 28 mar 2024 | 114.089 | 114.089 | 114.089 | 114.089 | 114.089 | - |
| 27 mar 2024 | 114.214 | 114.214 | 114.214 | 114.214 | 114.214 | - |
| 26 mar 2024 | 113.905 | 113.905 | 113.905 | 113.905 | 113.905 | - |
| 25 mar 2024 | 114.240 | 114.240 | 114.240 | 114.240 | 114.240 | - |
| 22 mar 2024 | 114.702 | 114.702 | 114.702 | 114.702 | 114.702 | - |
| 21 mar 2024 | 115.050 | 115.050 | 115.050 | 115.050 | 115.050 | - |
| 20 mar 2024 | 114.040 | 114.040 | 114.040 | 114.040 | 114.040 | - |
| 19 mar 2024 | 113.590 | 113.590 | 113.590 | 113.590 | 113.590 | - |
| 18 mar 2024 | 113.088 | 113.088 | 113.088 | 113.088 | 113.088 | - |
| 15 mar 2024 | 112.772 | 112.772 | 112.772 | 112.772 | 112.772 | - |
| 14 mar 2024 | 113.928 | 113.928 | 113.928 | 113.928 | 113.928 | - |
| 13 mar 2024 | 114.390 | 114.390 | 114.390 | 114.390 | 114.390 | - |
| 12 mar 2024 | 114.333 | 114.333 | 114.333 | 114.333 | 114.333 | - |
| 11 mar 2024 | 112.954 | 112.954 | 112.954 | 112.954 | 112.954 | - |
| 08 mar 2024 | 113.842 | 113.842 | 113.842 | 113.842 | 113.842 | - |
| 07 mar 2024 | 113.976 | 113.976 | 113.976 | 113.976 | 113.976 | - |
| 06 mar 2024 | 112.771 | 112.771 | 112.771 | 112.771 | 112.771 | - |
| 05 mar 2024 | 111.729 | 111.729 | 111.729 | 111.729 | 111.729 | - |
| 04 mar 2024 | 112.807 | 112.807 | 112.807 | 112.807 | 112.807 | - |
| 01 mar 2024 | 112.447 | 112.447 | 112.447 | 112.447 | 112.447 | - |
| 29 feb 2024 | 111.067 | 111.067 | 111.067 | 111.067 | 111.067 | - |
| 28 feb 2024 | 110.743 | 110.743 | 110.743 | 110.743 | 110.743 | - |
| 27 feb 2024 | 110.952 | 110.952 | 110.952 | 110.952 | 110.952 | - |
| 26 feb 2024 | 110.977 | 110.977 | 110.977 | 110.977 | 110.977 | - |
| 23 feb 2024 | 111.033 | 111.033 | 111.033 | 111.033 | 111.033 | - |
| 22 feb 2024 | 111.218 | 111.218 | 111.218 | 111.218 | 111.218 | - |
| 21 feb 2024 | 108.678 | 108.678 | 108.678 | 108.678 | 108.678 | - |
| 20 feb 2024 | 108.834 | 108.834 | 108.834 | 108.834 | 108.834 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 109.474 | 109.474 | 109.474 | 109.474 | 109.474 | - |
| 15 feb 2024 | 109.358 | 109.358 | 109.358 | 109.358 | 109.358 | - |
| 14 feb 2024 | 108.512 | 108.512 | 108.512 | 108.512 | 108.512 | - |
| 09 feb 2024 | 109.016 | 109.016 | 109.016 | 109.016 | 109.016 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 107.368 | 107.368 | 107.368 | 107.368 | 107.368 | - |
| 06 feb 2024 | 106.321 | 106.321 | 106.321 | 106.321 | 106.321 | - |
| 05 feb 2024 | 105.728 | 105.728 | 105.728 | 105.728 | 105.728 | - |
| 02 feb 2024 | 105.904 | 105.904 | 105.904 | 105.904 | 105.904 | - |
| 01 feb 2024 | 105.471 | 105.471 | 105.471 | 105.471 | 105.471 | - |
| 31 ene 2024 | 104.109 | 104.109 | 104.109 | 104.109 | 104.109 | - |
| 30 ene 2024 | 105.160 | 105.160 | 105.160 | 105.160 | 105.160 | - |
| 29 ene 2024 | 105.095 | 105.095 | 105.095 | 105.095 | 105.095 | - |
| *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.