U.S. markets open in 5 hours 41 minutes
F S&P 500
5,162.75 +8.00 (+0.16%) F Dow Jones
38,880.00 +48.00 (+0.12%) F Nasdaq
18,021.50 +20.75 (+0.12%) E-mini Russell 2000 Index Futur
2,057.40 +11.60 (+0.57%) Petróleo
78.86 +0.75 (+0.96%) Oro
2,329.50 +20.90 (+0.91%)
Hengan International Group Company Limited (1044.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 03:32PM HKT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 27.000 | 27.100 | 26.600 | 26.850 | 26.850 | 1,636,329 |
| 03 may 2024 | 27.000 | 27.250 | 26.900 | 27.050 | 27.050 | 805,082 |
| 02 may 2024 | 26.400 | 26.800 | 26.150 | 26.650 | 26.650 | 1,546,415 |
| 30 abr 2024 | 26.400 | 27.050 | 26.150 | 26.400 | 26.400 | 2,109,540 |
| 29 abr 2024 | 26.150 | 26.850 | 26.000 | 26.450 | 26.450 | 1,671,000 |
| 26 abr 2024 | 25.550 | 26.400 | 25.550 | 26.200 | 26.200 | 1,809,826 |
| 25 abr 2024 | 25.600 | 25.700 | 25.400 | 25.600 | 25.600 | 1,430,412 |
| 24 abr 2024 | 25.300 | 25.600 | 25.250 | 25.350 | 25.350 | 1,381,969 |
| 23 abr 2024 | 25.000 | 25.650 | 25.000 | 25.300 | 25.300 | 1,547,664 |
| 22 abr 2024 | 24.450 | 25.350 | 24.450 | 24.950 | 24.950 | 1,237,714 |
| 19 abr 2024 | 25.100 | 25.100 | 24.300 | 24.500 | 24.500 | 2,101,909 |
| 18 abr 2024 | 24.700 | 25.550 | 24.600 | 25.150 | 25.150 | 2,034,056 |
| 17 abr 2024 | 24.350 | 24.950 | 24.350 | 24.700 | 24.700 | 1,371,500 |
| 16 abr 2024 | 24.000 | 24.850 | 24.000 | 24.350 | 24.350 | 2,370,541 |
| 15 abr 2024 | 24.150 | 24.750 | 23.850 | 24.600 | 24.600 | 2,885,000 |
| 12 abr 2024 | 24.500 | 24.900 | 24.050 | 24.200 | 24.200 | 2,471,583 |
| 11 abr 2024 | 24.100 | 25.050 | 24.100 | 24.800 | 24.800 | 969,255 |
| 10 abr 2024 | 24.350 | 24.750 | 24.250 | 24.700 | 24.700 | 791,610 |
| 09 abr 2024 | 24.400 | 24.700 | 24.200 | 24.400 | 24.400 | 1,132,746 |
| 08 abr 2024 | 24.050 | 24.400 | 23.800 | 24.150 | 24.150 | 978,089 |
| 05 abr 2024 | 24.400 | 24.800 | 23.950 | 24.050 | 24.050 | 1,243,834 |
| 03 abr 2024 | 24.550 | 25.050 | 24.450 | 24.600 | 24.600 | 1,295,142 |
| 02 abr 2024 | 24.600 | 25.350 | 24.600 | 24.750 | 24.750 | 1,531,365 |
| 28 mar 2024 | 24.550 | 25.000 | 24.400 | 24.650 | 24.650 | 1,199,018 |
| 27 mar 2024 | 24.800 | 24.950 | 24.250 | 24.550 | 24.550 | 1,491,510 |
| 26 mar 2024 | 24.550 | 25.250 | 24.550 | 25.000 | 25.000 | 1,375,588 |
| 25 mar 2024 | 24.700 | 25.050 | 24.350 | 24.650 | 24.650 | 2,142,945 |
| 22 mar 2024 | 25.700 | 25.750 | 24.300 | 24.850 | 24.850 | 3,270,901 |
| 21 mar 2024 | 26.300 | 27.250 | 25.800 | 26.000 | 26.000 | 3,674,210 |
| 20 mar 2024 | 25.200 | 25.950 | 25.200 | 25.750 | 25.750 | 1,056,456 |
| 19 mar 2024 | 25.500 | 26.200 | 25.150 | 25.650 | 25.650 | 2,137,196 |
| 18 mar 2024 | 25.050 | 25.950 | 24.750 | 25.650 | 25.650 | 2,277,925 |
| 15 mar 2024 | 25.050 | 25.550 | 24.700 | 24.900 | 24.900 | 3,625,601 |
| 14 mar 2024 | 24.800 | 25.350 | 24.800 | 25.100 | 25.100 | 1,168,724 |
| 13 mar 2024 | 25.500 | 25.500 | 24.500 | 25.050 | 25.050 | 2,675,005 |
| 12 mar 2024 | 23.700 | 25.650 | 23.700 | 25.500 | 25.500 | 3,226,609 |
| 11 mar 2024 | 23.200 | 24.000 | 23.150 | 23.850 | 23.850 | 802,589 |
| 08 mar 2024 | 23.000 | 23.600 | 23.000 | 23.400 | 23.400 | 835,794 |
| 07 mar 2024 | 23.250 | 23.350 | 22.900 | 23.100 | 23.100 | 1,333,150 |
| 06 mar 2024 | 22.950 | 23.300 | 22.650 | 23.150 | 23.150 | 1,569,152 |
| 05 mar 2024 | 23.400 | 23.400 | 22.550 | 22.650 | 22.650 | 2,536,875 |
| 04 mar 2024 | 24.000 | 24.050 | 23.100 | 23.350 | 23.350 | 1,854,271 |
| 01 mar 2024 | 24.150 | 24.300 | 23.850 | 23.850 | 23.850 | 1,908,511 |
| 29 feb 2024 | 24.350 | 24.750 | 24.150 | 24.200 | 24.200 | 2,241,387 |
| 28 feb 2024 | 24.800 | 24.900 | 24.450 | 24.500 | 24.500 | 1,663,118 |
| 27 feb 2024 | 25.200 | 25.200 | 24.400 | 24.800 | 24.800 | 1,833,535 |
| 26 feb 2024 | 25.050 | 25.550 | 25.050 | 25.200 | 25.200 | 1,706,160 |
| 23 feb 2024 | 25.200 | 25.350 | 25.050 | 25.050 | 25.050 | 1,893,452 |
| 22 feb 2024 | 25.600 | 25.600 | 24.850 | 25.200 | 25.200 | 1,825,159 |
| 21 feb 2024 | 24.750 | 25.600 | 24.550 | 25.400 | 25.400 | 2,758,390 |
| 20 feb 2024 | 24.900 | 24.950 | 24.550 | 24.800 | 24.800 | 1,214,427 |
| 19 feb 2024 | 25.200 | 25.200 | 24.750 | 24.750 | 24.750 | 432,117 |
| 16 feb 2024 | 24.100 | 25.300 | 24.100 | 25.250 | 25.250 | 702,725 |
| 15 feb 2024 | 24.000 | 24.550 | 24.000 | 24.350 | 24.350 | 844,191 |
| 14 feb 2024 | 24.400 | 24.450 | 23.800 | 24.200 | 24.200 | 607,303 |
| 09 feb 2024 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | - |
| 08 feb 2024 | 25.300 | 25.300 | 24.800 | 24.850 | 24.850 | 916,519 |
| 07 feb 2024 | 24.950 | 25.650 | 24.950 | 25.100 | 25.100 | 780,849 |
| 06 feb 2024 | 24.700 | 25.300 | 24.450 | 25.200 | 25.200 | 1,157,980 |
| 05 feb 2024 | 24.100 | 24.850 | 23.900 | 24.300 | 24.300 | 1,215,515 |
| 02 feb 2024 | 24.900 | 25.000 | 24.300 | 24.400 | 24.400 | 1,094,937 |
| 01 feb 2024 | 24.450 | 24.800 | 24.200 | 24.500 | 24.500 | 701,852 |
| 31 ene 2024 | 24.550 | 24.850 | 24.000 | 24.200 | 24.200 | 1,538,155 |
| 30 ene 2024 | 25.000 | 25.050 | 24.400 | 24.500 | 24.500 | 1,679,586 |
| 29 ene 2024 | 25.100 | 25.250 | 24.900 | 25.000 | 25.000 | 988,500 |
| 26 ene 2024 | 25.200 | 25.200 | 24.600 | 24.700 | 24.700 | 1,459,205 |
| 25 ene 2024 | 24.600 | 25.500 | 24.600 | 25.150 | 25.150 | 1,478,415 |
| 24 ene 2024 | 25.150 | 25.850 | 25.050 | 25.750 | 25.750 | 1,331,279 |
| 23 ene 2024 | 25.200 | 25.600 | 24.500 | 25.150 | 25.150 | 1,557,451 |
| 22 ene 2024 | 25.200 | 26.000 | 24.700 | 25.200 | 25.200 | 1,422,811 |
| 19 ene 2024 | 26.050 | 26.700 | 26.000 | 26.250 | 26.250 | 1,001,721 |
| 18 ene 2024 | 26.200 | 26.550 | 25.950 | 26.400 | 26.400 | 1,734,604 |
| 17 ene 2024 | 27.200 | 27.250 | 26.100 | 26.150 | 26.150 | 1,763,499 |
| 16 ene 2024 | 28.000 | 28.850 | 27.250 | 27.350 | 27.350 | 1,172,801 |
| 15 ene 2024 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | - |
| 12 ene 2024 | 28.050 | 28.450 | 28.000 | 28.100 | 28.100 | 575,443 |
| 11 ene 2024 | 27.500 | 28.400 | 27.500 | 28.050 | 28.050 | 937,695 |
| 10 ene 2024 | 27.700 | 28.100 | 27.350 | 27.550 | 27.550 | 1,097,706 |
| 09 ene 2024 | 28.150 | 28.700 | 27.900 | 28.150 | 28.150 | 908,084 |
| 08 ene 2024 | 28.850 | 29.300 | 28.150 | 28.250 | 28.250 | 1,056,850 |
| 05 ene 2024 | 28.550 | 29.350 | 28.400 | 29.050 | 29.050 | 2,756,019 |
| 04 ene 2024 | 27.950 | 29.100 | 27.950 | 28.700 | 28.700 | 1,481,529 |
| 03 ene 2024 | 28.300 | 28.850 | 27.600 | 28.800 | 28.800 | 1,570,347 |
| 02 ene 2024 | 29.350 | 29.350 | 28.200 | 28.450 | 28.450 | 1,020,669 |
| 29 dic 2023 | 29.100 | 29.300 | 28.750 | 29.050 | 29.050 | 958,856 |
| 28 dic 2023 | 28.400 | 29.300 | 28.400 | 29.200 | 29.200 | 1,101,850 |
| 27 dic 2023 | 28.950 | 28.950 | 28.250 | 28.550 | 28.550 | 836,377 |
| 22 dic 2023 | 28.600 | 28.750 | 28.300 | 28.450 | 28.450 | 629,489 |
| 21 dic 2023 | 28.050 | 28.700 | 28.050 | 28.500 | 28.500 | 637,722 |
| 20 dic 2023 | 28.250 | 28.600 | 27.900 | 28.250 | 28.250 | 949,837 |
| 19 dic 2023 | 28.400 | 28.550 | 28.150 | 28.250 | 28.250 | 789,576 |
| 18 dic 2023 | 27.900 | 28.900 | 27.900 | 28.400 | 28.400 | 706,470 |
| 15 dic 2023 | 28.500 | 29.100 | 28.350 | 28.450 | 28.450 | 2,055,938 |
| 14 dic 2023 | 27.900 | 28.600 | 27.900 | 28.500 | 28.500 | 1,220,435 |
| 13 dic 2023 | 28.000 | 28.400 | 27.700 | 27.900 | 27.900 | 975,850 |
| 12 dic 2023 | 27.850 | 28.150 | 27.600 | 28.000 | 28.000 | 883,441 |
| 11 dic 2023 | 27.250 | 27.700 | 26.550 | 27.600 | 27.600 | 1,568,698 |
| 08 dic 2023 | 27.550 | 27.900 | 27.100 | 27.250 | 27.250 | 1,183,350 |
| 07 dic 2023 | 27.550 | 27.800 | 27.450 | 27.550 | 27.550 | 663,124 |
| 06 dic 2023 | 27.600 | 27.950 | 27.100 | 27.700 | 27.700 | 1,418,116 |
| *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.