U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,329.90 -0.90 (-0.04%)
YAN PALACE (1497.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 11:39AM HKT. Mercado abierto.
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 | 8.270 | 8.420 | 8.270 | 8.420 | 8.420 | 2,800 |
| 25 jun 2024 | 8.550 | 9.220 | 8.370 | 8.490 | 8.490 | 1,244,800 |
| 24 jun 2024 | 8.570 | 8.730 | 8.030 | 8.440 | 8.440 | 558,000 |
| 21 jun 2024 | 8.190 | 8.490 | 8.080 | 8.370 | 8.370 | 304,400 |
| 20 jun 2024 | 8.030 | 8.330 | 8.030 | 8.070 | 8.070 | 273,600 |
| 19 jun 2024 | 8.440 | 8.440 | 8.080 | 8.120 | 8.120 | 196,800 |
| 18 jun 2024 | 8.050 | 8.310 | 7.850 | 8.200 | 8.200 | 207,600 |
| 17 jun 2024 | 8.580 | 8.580 | 8.030 | 8.050 | 8.050 | 227,600 |
| 14 jun 2024 | 8.600 | 8.600 | 8.160 | 8.160 | 8.160 | 209,600 |
| 13 jun 2024 | 8.220 | 8.460 | 8.220 | 8.260 | 8.260 | 205,200 |
| 12 jun 2024 | 8.700 | 8.700 | 8.130 | 8.220 | 8.220 | 217,600 |
| 11 jun 2024 | 8.170 | 8.900 | 8.170 | 8.380 | 8.380 | 190,400 |
| 07 jun 2024 | 8.500 | 8.560 | 8.310 | 8.350 | 8.350 | 269,200 |
| 06 jun 2024 | 8.480 | 8.630 | 8.400 | 8.500 | 8.500 | 294,000 |
| 05 jun 2024 | 8.850 | 8.880 | 8.580 | 8.630 | 8.630 | 235,600 |
| 04 jun 2024 | 8.800 | 9.430 | 8.440 | 8.710 | 8.710 | 350,400 |
| 03 jun 2024 | 9.660 | 9.660 | 8.430 | 8.630 | 8.630 | 334,000 |
| 31 may 2024 | 8.690 | 9.700 | 8.690 | 9.660 | 9.660 | 690,800 |
| 30 may 2024 | 8.870 | 9.080 | 8.680 | 9.040 | 9.040 | 383,200 |
| 29 may 2024 | 8.680 | 9.150 | 8.580 | 8.860 | 8.860 | 547,600 |
| 28 may 2024 | 8.590 | 8.980 | 8.570 | 8.900 | 8.900 | 322,400 |
| 27 may 2024 | 8.420 | 8.660 | 8.400 | 8.560 | 8.560 | 182,000 |
| 24 may 2024 | 8.760 | 8.760 | 8.210 | 8.690 | 8.690 | 317,600 |
| 23 may 2024 | 9.380 | 9.380 | 8.310 | 8.430 | 8.430 | 275,600 |
| 23 may 2024 | 0.236261 Dividendo | |||||
| 22 may 2024 | 9.060 | 9.200 | 8.760 | 8.770 | 8.534 | 198,000 |
| 21 may 2024 | 8.800 | 9.060 | 8.560 | 9.060 | 8.816 | 364,800 |
| 20 may 2024 | 8.800 | 8.910 | 8.650 | 8.820 | 8.582 | 539,200 |
| 17 may 2024 | 8.500 | 8.600 | 8.380 | 8.550 | 8.320 | 294,400 |
| 16 may 2024 | 8.750 | 8.800 | 8.390 | 8.510 | 8.281 | 209,200 |
| 14 may 2024 | 8.420 | 8.960 | 8.420 | 8.790 | 8.553 | 176,800 |
| 13 may 2024 | 8.450 | 8.850 | 8.450 | 8.750 | 8.514 | 176,800 |
| 10 may 2024 | 8.430 | 8.850 | 8.430 | 8.750 | 8.514 | 177,200 |
| 09 may 2024 | 8.780 | 8.870 | 8.490 | 8.690 | 8.456 | 176,400 |
| 08 may 2024 | 8.490 | 8.780 | 8.400 | 8.750 | 8.514 | 236,800 |
| 07 may 2024 | 8.100 | 8.560 | 8.030 | 8.370 | 8.145 | 334,400 |
| 06 may 2024 | 8.590 | 8.790 | 8.180 | 8.360 | 8.135 | 261,600 |
| 03 may 2024 | 8.720 | 8.810 | 8.530 | 8.600 | 8.368 | 173,200 |
| 02 may 2024 | 8.630 | 8.890 | 8.630 | 8.720 | 8.485 | 174,800 |
| 30 abr 2024 | 8.990 | 8.990 | 8.620 | 8.800 | 8.563 | 197,600 |
| 29 abr 2024 | 8.900 | 8.930 | 8.700 | 8.830 | 8.592 | 222,000 |
| 26 abr 2024 | 9.050 | 9.190 | 8.850 | 8.940 | 8.699 | 174,000 |
| 25 abr 2024 | 8.890 | 9.100 | 8.710 | 9.050 | 8.806 | 171,200 |
| 24 abr 2024 | 9.330 | 9.330 | 8.800 | 8.900 | 8.660 | 172,800 |
| 23 abr 2024 | 8.890 | 9.100 | 8.840 | 8.840 | 8.602 | 451,200 |
| 22 abr 2024 | 9.050 | 9.290 | 8.890 | 8.950 | 8.709 | 166,800 |
| 19 abr 2024 | 9.260 | 9.340 | 8.750 | 9.050 | 8.806 | 214,800 |
| 18 abr 2024 | 8.890 | 9.520 | 8.880 | 8.970 | 8.728 | 308,400 |
| 17 abr 2024 | 8.590 | 9.050 | 8.590 | 9.040 | 8.796 | 261,600 |
| 16 abr 2024 | 8.870 | 8.870 | 8.280 | 8.590 | 8.359 | 201,600 |
| 15 abr 2024 | 8.900 | 8.990 | 8.750 | 8.780 | 8.543 | 177,200 |
| 12 abr 2024 | 8.880 | 9.170 | 8.880 | 9.040 | 8.796 | 170,000 |
| 11 abr 2024 | 8.990 | 9.170 | 8.830 | 9.010 | 8.767 | 171,200 |
| 10 abr 2024 | 9.320 | 9.320 | 8.630 | 9.000 | 8.758 | 300,000 |
| 09 abr 2024 | 8.750 | 9.200 | 8.690 | 8.950 | 8.709 | 188,400 |
| 08 abr 2024 | 9.350 | 9.460 | 8.760 | 8.810 | 8.573 | 167,200 |
| 05 abr 2024 | 9.590 | 9.590 | 8.940 | 9.400 | 9.147 | 272,000 |
| 03 abr 2024 | 9.260 | 9.600 | 9.260 | 9.260 | 9.011 | 456,000 |
| 02 abr 2024 | 8.780 | 9.530 | 8.780 | 9.300 | 9.049 | 260,000 |
| 28 mar 2024 | 9.210 | 9.400 | 9.210 | 9.250 | 9.001 | 178,400 |
| 27 mar 2024 | 9.650 | 9.680 | 9.110 | 9.200 | 8.952 | 218,800 |
| 26 mar 2024 | 9.400 | 9.510 | 9.040 | 9.480 | 9.225 | 220,800 |
| 25 mar 2024 | 9.600 | 9.650 | 9.400 | 9.590 | 9.332 | 301,600 |
| 22 mar 2024 | 9.760 | 9.810 | 9.640 | 9.650 | 9.390 | 207,200 |
| 21 mar 2024 | 9.810 | 9.850 | 9.580 | 9.850 | 9.585 | 55,200 |
| 20 mar 2024 | 9.870 | 10.060 | 9.760 | 9.940 | 9.672 | 119,600 |
| 19 mar 2024 | 9.770 | 10.300 | 9.770 | 9.950 | 9.682 | 152,400 |
| 18 mar 2024 | 9.850 | 10.080 | 9.660 | 9.900 | 9.633 | 88,000 |
| 15 mar 2024 | 9.900 | 10.000 | 9.810 | 10.000 | 9.731 | 61,600 |
| 14 mar 2024 | 9.850 | 10.160 | 9.780 | 10.000 | 9.731 | 70,000 |
| 13 mar 2024 | 9.980 | 10.100 | 9.910 | 9.920 | 9.653 | 31,600 |
| 12 mar 2024 | 10.100 | 10.360 | 9.840 | 9.980 | 9.711 | 328,400 |
| 11 mar 2024 | 9.790 | 10.100 | 9.700 | 10.100 | 9.828 | 266,800 |
| 08 mar 2024 | 10.120 | 10.120 | 9.620 | 9.790 | 9.526 | 274,400 |
| 07 mar 2024 | 9.830 | 10.180 | 9.800 | 10.120 | 9.847 | 276,800 |
| 06 mar 2024 | 9.700 | 9.980 | 9.600 | 9.820 | 9.555 | 164,800 |
| 05 mar 2024 | 9.900 | 9.990 | 9.600 | 9.700 | 9.439 | 285,200 |
| 04 mar 2024 | 10.040 | 10.180 | 9.900 | 9.900 | 9.633 | 268,000 |
| 01 mar 2024 | 10.560 | 10.580 | 10.020 | 10.040 | 9.770 | 265,200 |
| 29 feb 2024 | 10.380 | 10.520 | 10.340 | 10.380 | 10.100 | 253,600 |
| 28 feb 2024 | 10.680 | 10.680 | 10.220 | 10.500 | 10.217 | 224,000 |
| 27 feb 2024 | 10.740 | 10.900 | 10.600 | 10.680 | 10.392 | 238,000 |
| 26 feb 2024 | 10.200 | 10.800 | 10.200 | 10.720 | 10.431 | 246,000 |
| 23 feb 2024 | 10.280 | 10.440 | 10.100 | 10.240 | 9.964 | 237,600 |
| 22 feb 2024 | 10.400 | 10.680 | 10.400 | 10.440 | 10.159 | 232,000 |
| 21 feb 2024 | 10.340 | 10.720 | 10.340 | 10.520 | 10.237 | 220,000 |
| 20 feb 2024 | 10.180 | 10.660 | 10.160 | 10.600 | 10.314 | 234,800 |
| 19 feb 2024 | 11.000 | 11.000 | 10.140 | 10.260 | 9.984 | 271,600 |
| 16 feb 2024 | 10.460 | 11.100 | 10.300 | 11.060 | 10.762 | 322,000 |
| 15 feb 2024 | 11.000 | 11.400 | 10.160 | 10.480 | 10.198 | 510,800 |
| 14 feb 2024 | 9.790 | 11.300 | 9.680 | 10.920 | 10.626 | 656,400 |
| 09 feb 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.536 | - |
| 08 feb 2024 | 9.790 | 9.860 | 9.600 | 9.800 | 9.536 | 242,400 |
| 07 feb 2024 | 9.620 | 9.980 | 9.550 | 9.800 | 9.536 | 284,400 |
| 06 feb 2024 | 9.390 | 9.740 | 9.390 | 9.620 | 9.361 | 250,400 |
| 05 feb 2024 | 9.360 | 9.560 | 9.350 | 9.390 | 9.137 | 277,600 |
| 02 feb 2024 | 9.690 | 9.690 | 9.420 | 9.460 | 9.205 | 264,400 |
| 01 feb 2024 | 9.700 | 9.700 | 9.490 | 9.700 | 9.439 | 158,000 |
| 31 ene 2024 | 9.700 | 9.800 | 9.350 | 9.800 | 9.536 | 296,800 |
| 30 ene 2024 | 9.700 | 9.750 | 9.400 | 9.720 | 9.458 | 181,600 |
| *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.