U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,546.50 +108.25 (+0.62%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,329.90 +18.90 (+0.82%)
Brilliance China Automotive Holdings Limited (1114.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 10:32AM HKT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.480 | 6.750 | 6.480 | 6.740 | 6.740 | 1,522,000 |
| 30 abr 2024 | 6.480 | 6.630 | 6.410 | 6.540 | 6.540 | 20,416,996 |
| 29 abr 2024 | 6.400 | 6.550 | 6.400 | 6.460 | 6.460 | 25,132,288 |
| 26 abr 2024 | 6.330 | 6.580 | 6.230 | 6.400 | 6.400 | 92,058,100 |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 7.480 | 7.580 | 7.330 | 7.550 | 6.050 | 75,876,133 |
| 24 abr 2024 | 7.490 | 7.630 | 7.370 | 7.440 | 5.962 | 40,089,300 |
| 23 abr 2024 | 7.290 | 7.470 | 7.250 | 7.450 | 5.970 | 47,950,055 |
| 22 abr 2024 | 7.170 | 7.350 | 7.170 | 7.250 | 5.810 | 34,846,524 |
| 19 abr 2024 | 6.960 | 7.160 | 6.850 | 7.140 | 5.721 | 26,941,230 |
| 18 abr 2024 | 7.080 | 7.080 | 6.860 | 6.920 | 5.545 | 25,992,055 |
| 17 abr 2024 | 7.280 | 7.280 | 7.000 | 7.050 | 5.649 | 27,280,000 |
| 16 abr 2024 | 7.030 | 7.220 | 6.850 | 7.140 | 5.721 | 56,996,392 |
| 15 abr 2024 | 7.350 | 7.500 | 7.300 | 7.350 | 5.890 | 24,254,000 |
| 12 abr 2024 | 7.280 | 7.400 | 7.180 | 7.350 | 5.890 | 28,854,358 |
| 11 abr 2024 | 7.220 | 7.360 | 7.110 | 7.210 | 5.778 | 22,362,599 |
| 10 abr 2024 | 7.100 | 7.430 | 7.020 | 7.220 | 5.786 | 21,929,000 |
| 09 abr 2024 | 7.130 | 7.230 | 6.940 | 7.050 | 5.649 | 23,200,369 |
| 08 abr 2024 | 7.010 | 7.080 | 6.930 | 7.000 | 5.609 | 27,847,741 |
| 05 abr 2024 | 6.680 | 7.050 | 6.680 | 6.930 | 5.553 | 29,117,443 |
| 03 abr 2024 | 6.900 | 6.970 | 6.630 | 6.700 | 5.369 | 30,940,000 |
| 02 abr 2024 | 6.210 | 7.380 | 6.210 | 6.800 | 5.449 | 136,556,523 |
| 28 mar 2024 | 5.650 | 5.690 | 5.300 | 5.400 | 4.327 | 32,714,272 |
| 27 mar 2024 | 5.600 | 5.780 | 5.500 | 5.700 | 4.568 | 33,144,000 |
| 26 mar 2024 | 5.660 | 5.950 | 5.630 | 5.680 | 4.552 | 37,192,694 |
| 25 mar 2024 | 5.690 | 5.760 | 5.530 | 5.670 | 4.544 | 28,836,000 |
| 22 mar 2024 | 5.300 | 5.710 | 5.300 | 5.660 | 4.535 | 49,901,518 |
| 21 mar 2024 | 4.910 | 5.220 | 4.900 | 5.200 | 4.167 | 19,881,600 |
| 20 mar 2024 | 4.870 | 4.980 | 4.850 | 4.890 | 3.918 | 14,746,293 |
| 19 mar 2024 | 5.080 | 5.180 | 4.790 | 4.920 | 3.943 | 45,232,896 |
| 18 mar 2024 | 5.140 | 5.300 | 5.070 | 5.140 | 4.119 | 20,819,751 |
| 15 mar 2024 | 5.020 | 5.200 | 4.990 | 5.200 | 4.167 | 121,186,962 |
| 14 mar 2024 | 4.700 | 5.020 | 4.670 | 5.020 | 4.023 | 49,866,727 |
| 13 mar 2024 | 4.540 | 4.690 | 4.520 | 4.590 | 3.678 | 19,377,299 |
| 12 mar 2024 | 4.450 | 4.550 | 4.390 | 4.510 | 3.614 | 10,136,802 |
| 11 mar 2024 | 4.570 | 4.570 | 4.450 | 4.490 | 3.598 | 14,773,300 |
| 08 mar 2024 | 4.410 | 4.570 | 4.390 | 4.570 | 3.662 | 24,410,082 |
| 07 mar 2024 | 4.350 | 4.440 | 4.310 | 4.410 | 3.534 | 7,051,114 |
| 06 mar 2024 | 4.470 | 4.500 | 4.260 | 4.360 | 3.494 | 19,392,900 |
| 05 mar 2024 | 4.470 | 4.560 | 4.420 | 4.460 | 3.574 | 9,909,250 |
| 04 mar 2024 | 4.610 | 4.610 | 4.470 | 4.500 | 3.606 | 8,056,742 |
| 01 mar 2024 | 4.580 | 4.640 | 4.500 | 4.600 | 3.686 | 10,802,252 |
| 29 feb 2024 | 4.470 | 4.630 | 4.440 | 4.550 | 3.646 | 24,714,000 |
| 28 feb 2024 | 4.440 | 4.500 | 4.410 | 4.440 | 3.558 | 12,124,964 |
| 27 feb 2024 | 4.600 | 4.650 | 4.380 | 4.420 | 3.542 | 18,473,908 |
| 26 feb 2024 | 4.440 | 4.700 | 4.400 | 4.630 | 3.710 | 27,793,229 |
| 23 feb 2024 | 4.480 | 4.660 | 4.470 | 4.540 | 3.638 | 16,197,437 |
| 22 feb 2024 | 4.250 | 4.490 | 4.250 | 4.480 | 3.590 | 23,844,033 |
| 21 feb 2024 | 4.260 | 4.440 | 4.220 | 4.280 | 3.430 | 17,573,892 |
| 20 feb 2024 | 4.360 | 4.360 | 4.240 | 4.290 | 3.438 | 12,375,000 |
| 19 feb 2024 | 4.200 | 4.390 | 4.160 | 4.320 | 3.462 | 11,312,239 |
| 16 feb 2024 | 4.110 | 4.270 | 4.100 | 4.250 | 3.406 | 5,202,000 |
| 15 feb 2024 | 4.110 | 4.180 | 4.020 | 4.100 | 3.285 | 5,827,049 |
| 14 feb 2024 | 3.990 | 4.160 | 3.910 | 4.140 | 3.317 | 2,976,267 |
| 09 feb 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.197 | - |
| 08 feb 2024 | 4.010 | 4.140 | 4.010 | 4.070 | 3.261 | 6,702,493 |
| 07 feb 2024 | 3.910 | 4.150 | 3.910 | 4.050 | 3.245 | 16,911,015 |
| 06 feb 2024 | 4.280 | 4.380 | 3.870 | 3.890 | 3.117 | 67,011,929 |
| 05 feb 2024 | 4.430 | 4.510 | 4.410 | 4.500 | 3.606 | 10,030,000 |
| 02 feb 2024 | 4.270 | 4.540 | 4.270 | 4.450 | 3.566 | 15,451,982 |
| 01 feb 2024 | 4.200 | 4.350 | 4.180 | 4.290 | 3.438 | 10,570,027 |
| 31 ene 2024 | 4.220 | 4.260 | 4.160 | 4.180 | 3.350 | 11,277,552 |
| 30 ene 2024 | 4.300 | 4.320 | 4.190 | 4.230 | 3.390 | 6,628,003 |
| 29 ene 2024 | 4.330 | 4.380 | 4.270 | 4.290 | 3.438 | 5,661,969 |
| 26 ene 2024 | 4.460 | 4.460 | 4.260 | 4.290 | 3.438 | 9,000,390 |
| 25 ene 2024 | 4.440 | 4.470 | 4.380 | 4.450 | 3.566 | 8,427,747 |
| 24 ene 2024 | 4.400 | 4.440 | 4.310 | 4.440 | 3.558 | 13,876,605 |
| 23 ene 2024 | 4.290 | 4.390 | 4.220 | 4.370 | 3.502 | 11,983,611 |
| 22 ene 2024 | 4.490 | 4.490 | 4.180 | 4.270 | 3.422 | 18,821,242 |
| 19 ene 2024 | 4.470 | 4.520 | 4.410 | 4.460 | 3.574 | 18,412,000 |
| 18 ene 2024 | 4.400 | 4.520 | 4.390 | 4.430 | 3.550 | 12,639,700 |
| 17 ene 2024 | 4.600 | 4.600 | 4.380 | 4.390 | 3.518 | 22,724,023 |
| 16 ene 2024 | 4.650 | 4.790 | 4.550 | 4.580 | 3.670 | 27,493,059 |
| 15 ene 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 3.566 | - |
| 12 ene 2024 | 4.550 | 4.550 | 4.400 | 4.460 | 3.574 | 7,457,390 |
| 11 ene 2024 | 4.380 | 4.620 | 4.370 | 4.500 | 3.606 | 22,276,077 |
| 10 ene 2024 | 4.240 | 4.390 | 4.220 | 4.390 | 3.518 | 9,552,000 |
| 09 ene 2024 | 4.190 | 4.260 | 4.160 | 4.230 | 3.390 | 10,768,000 |
| 08 ene 2024 | 4.170 | 4.260 | 4.100 | 4.160 | 3.334 | 6,878,348 |
| 05 ene 2024 | 4.100 | 4.180 | 4.100 | 4.150 | 3.325 | 5,980,000 |
| 04 ene 2024 | 4.150 | 4.160 | 4.080 | 4.110 | 3.293 | 6,738,000 |
| 03 ene 2024 | 4.180 | 4.230 | 4.060 | 4.130 | 3.309 | 8,204,000 |
| 02 ene 2024 | 4.350 | 4.350 | 4.200 | 4.200 | 3.366 | 8,418,000 |
| 29 dic 2023 | 4.200 | 4.360 | 4.190 | 4.350 | 3.486 | 14,353,684 |
| 28 dic 2023 | 4.080 | 4.230 | 4.080 | 4.210 | 3.374 | 9,072,000 |
| 27 dic 2023 | 4.080 | 4.100 | 4.020 | 4.090 | 3.277 | 10,546,786 |
| 22 dic 2023 | 4.090 | 4.120 | 4.000 | 4.060 | 3.253 | 7,582,000 |
| 21 dic 2023 | 3.960 | 4.060 | 3.920 | 4.050 | 3.245 | 5,920,317 |
| 20 dic 2023 | 3.950 | 4.030 | 3.930 | 3.980 | 3.189 | 9,680,000 |
| 19 dic 2023 | 3.900 | 3.970 | 3.890 | 3.910 | 3.133 | 6,274,000 |
| 18 dic 2023 | 4.030 | 4.030 | 3.880 | 3.910 | 3.133 | 9,770,937 |
| 15 dic 2023 | 4.020 | 4.110 | 3.990 | 4.030 | 3.229 | 20,498,294 |
| 14 dic 2023 | 4.060 | 4.090 | 4.010 | 4.040 | 3.237 | 7,966,500 |
| 13 dic 2023 | 4.090 | 4.100 | 4.040 | 4.070 | 3.261 | 12,860,000 |
| 12 dic 2023 | 4.090 | 4.090 | 4.010 | 4.060 | 3.253 | 12,243,394 |
| 11 dic 2023 | 4.150 | 4.160 | 3.990 | 4.060 | 3.253 | 7,882,000 |
| 08 dic 2023 | 4.100 | 4.160 | 4.040 | 4.120 | 3.301 | 13,033,200 |
| 07 dic 2023 | 4.110 | 4.180 | 4.070 | 4.100 | 3.285 | 7,450,000 |
| 06 dic 2023 | 4.180 | 4.180 | 4.090 | 4.130 | 3.309 | 6,688,919 |
| 05 dic 2023 | 4.410 | 4.420 | 4.070 | 4.120 | 3.301 | 19,370,000 |
| *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.