U.S. markets open in 4 hours 23 minutes
F S&P 500
5,360.25 -11.00 (-0.20%) F Dow Jones
38,838.00 -91.00 (-0.23%) F Nasdaq
19,058.25 -51.50 (-0.27%) E-mini Russell 2000 Index Futur
2,022.50 -13.40 (-0.66%) Petróleo
77.84 +0.10 (+0.13%) Oro
2,322.80 -4.20 (-0.18%)
Everest Medicines Limited (1952.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 20.800 | 20.800 | 19.820 | 20.150 | 20.150 | 2,805,730 |
| 07 jun 2024 | 21.250 | 21.300 | 20.800 | 20.850 | 20.850 | 1,332,500 |
| 06 jun 2024 | 22.450 | 22.550 | 20.800 | 20.950 | 20.950 | 4,299,000 |
| 05 jun 2024 | 22.300 | 22.900 | 21.850 | 22.200 | 22.200 | 2,898,000 |
| 04 jun 2024 | 21.950 | 22.200 | 21.500 | 21.950 | 21.950 | 2,822,500 |
| 03 jun 2024 | 22.500 | 22.500 | 21.300 | 21.550 | 21.550 | 2,563,000 |
| 31 may 2024 | 22.750 | 23.000 | 21.700 | 22.050 | 22.050 | 3,118,500 |
| 30 may 2024 | 22.350 | 22.400 | 21.650 | 21.800 | 21.800 | 2,426,500 |
| 29 may 2024 | 24.050 | 24.100 | 22.000 | 22.100 | 22.100 | 4,270,000 |
| 28 may 2024 | 23.000 | 23.450 | 22.350 | 22.700 | 22.700 | 1,763,194 |
| 27 may 2024 | 23.400 | 23.450 | 22.250 | 22.700 | 22.700 | 2,740,500 |
| 24 may 2024 | 23.300 | 23.300 | 21.800 | 23.050 | 23.050 | 5,551,041 |
| 23 may 2024 | 24.250 | 24.250 | 23.250 | 23.300 | 23.300 | 2,426,547 |
| 22 may 2024 | 23.200 | 24.400 | 22.600 | 23.750 | 23.750 | 4,413,129 |
| 21 may 2024 | 23.600 | 23.600 | 22.600 | 22.900 | 22.900 | 2,284,000 |
| 20 may 2024 | 23.450 | 23.900 | 23.150 | 23.500 | 23.500 | 2,764,000 |
| 17 may 2024 | 24.800 | 24.900 | 23.250 | 23.350 | 23.350 | 5,464,500 |
| 16 may 2024 | 26.450 | 26.450 | 24.300 | 24.350 | 24.350 | 6,038,300 |
| 14 may 2024 | 25.250 | 27.100 | 25.250 | 25.600 | 25.600 | 6,381,221 |
| 13 may 2024 | 26.400 | 26.500 | 24.600 | 25.200 | 25.200 | 4,289,107 |
| 10 may 2024 | 25.500 | 26.500 | 25.250 | 26.050 | 26.050 | 4,477,822 |
| 09 may 2024 | 24.500 | 25.300 | 24.100 | 25.100 | 25.100 | 2,940,857 |
| 08 may 2024 | 24.550 | 24.800 | 23.250 | 24.050 | 24.050 | 3,760,157 |
| 07 may 2024 | 25.850 | 26.350 | 23.950 | 24.050 | 24.050 | 3,819,918 |
| 06 may 2024 | 25.150 | 26.450 | 25.150 | 25.550 | 25.550 | 4,599,954 |
| 03 may 2024 | 25.050 | 25.500 | 24.300 | 24.950 | 24.950 | 550,566 |
| 02 may 2024 | 24.450 | 25.650 | 24.000 | 25.450 | 25.450 | 1,243,709 |
| 30 abr 2024 | 23.850 | 24.850 | 23.250 | 24.450 | 24.450 | 3,441,105 |
| 29 abr 2024 | 24.500 | 25.450 | 23.650 | 23.850 | 23.850 | 4,616,749 |
| 26 abr 2024 | 24.000 | 24.700 | 23.800 | 24.650 | 24.650 | 4,301,600 |
| 25 abr 2024 | 23.550 | 24.800 | 22.700 | 24.100 | 24.100 | 3,363,688 |
| 24 abr 2024 | 23.550 | 23.950 | 23.150 | 23.500 | 23.500 | 1,919,996 |
| 23 abr 2024 | 23.050 | 24.400 | 22.950 | 23.800 | 23.800 | 3,442,191 |
| 22 abr 2024 | 21.850 | 23.750 | 21.400 | 23.350 | 23.350 | 3,674,373 |
| 19 abr 2024 | 22.950 | 22.950 | 21.300 | 21.550 | 21.550 | 3,984,200 |
| 18 abr 2024 | 23.250 | 23.600 | 22.100 | 22.900 | 22.900 | 2,453,082 |
| 17 abr 2024 | 23.000 | 23.450 | 22.550 | 23.150 | 23.150 | 2,425,311 |
| 16 abr 2024 | 23.500 | 23.700 | 22.250 | 22.750 | 22.750 | 4,930,434 |
| 15 abr 2024 | 26.000 | 26.000 | 23.800 | 23.800 | 23.800 | 5,394,400 |
| 12 abr 2024 | 25.500 | 27.200 | 25.500 | 26.150 | 26.150 | 4,126,000 |
| 11 abr 2024 | 25.450 | 26.200 | 25.300 | 25.600 | 25.600 | 2,275,075 |
| 10 abr 2024 | 25.550 | 26.200 | 25.100 | 25.900 | 25.900 | 2,779,500 |
| 09 abr 2024 | 23.700 | 26.400 | 23.700 | 25.700 | 25.700 | 5,651,855 |
| 08 abr 2024 | 22.500 | 24.500 | 22.400 | 24.350 | 24.350 | 5,814,400 |
| 05 abr 2024 | 22.450 | 22.450 | 21.350 | 21.850 | 21.850 | 969,500 |
| 03 abr 2024 | 22.500 | 23.400 | 22.400 | 23.000 | 23.000 | 2,546,564 |
| 02 abr 2024 | 24.000 | 24.350 | 22.000 | 22.750 | 22.750 | 4,901,764 |
| 28 mar 2024 | 22.550 | 24.150 | 22.100 | 23.500 | 23.500 | 6,616,000 |
| 27 mar 2024 | 21.150 | 23.100 | 21.150 | 21.900 | 21.900 | 5,147,000 |
| 26 mar 2024 | 22.550 | 22.600 | 20.950 | 21.550 | 21.550 | 8,697,500 |
| 25 mar 2024 | 24.000 | 24.700 | 22.050 | 22.200 | 22.200 | 8,656,049 |
| 22 mar 2024 | 25.000 | 25.000 | 23.500 | 24.400 | 24.400 | 4,003,164 |
| 21 mar 2024 | 25.950 | 26.850 | 25.000 | 25.100 | 25.100 | 3,174,000 |
| 20 mar 2024 | 25.500 | 25.950 | 24.950 | 25.350 | 25.350 | 2,135,000 |
| 19 mar 2024 | 26.600 | 26.600 | 24.750 | 25.150 | 25.150 | 4,099,000 |
| 18 mar 2024 | 25.000 | 27.250 | 24.900 | 26.400 | 26.400 | 6,038,705 |
| 15 mar 2024 | 27.550 | 27.600 | 25.000 | 25.600 | 25.600 | 10,519,556 |
| 14 mar 2024 | 30.000 | 30.650 | 26.900 | 27.550 | 27.550 | 8,375,134 |
| 13 mar 2024 | 29.000 | 30.150 | 28.600 | 29.850 | 29.850 | 5,460,582 |
| 12 mar 2024 | 28.300 | 29.450 | 27.350 | 29.400 | 29.400 | 6,856,917 |
| 11 mar 2024 | 29.150 | 29.600 | 28.150 | 28.600 | 28.600 | 7,306,609 |
| 08 mar 2024 | 26.000 | 29.150 | 25.800 | 28.450 | 28.450 | 9,019,800 |
| 07 mar 2024 | 25.700 | 27.050 | 24.900 | 25.700 | 25.700 | 6,408,399 |
| 06 mar 2024 | 23.500 | 25.550 | 23.050 | 25.250 | 25.250 | 5,437,500 |
| 05 mar 2024 | 24.300 | 25.250 | 22.950 | 23.400 | 23.400 | 5,579,131 |
| 04 mar 2024 | 24.800 | 25.600 | 24.250 | 24.550 | 24.550 | 4,582,057 |
| 01 mar 2024 | 23.950 | 25.300 | 23.800 | 24.250 | 24.250 | 7,684,108 |
| 29 feb 2024 | 21.650 | 25.250 | 21.650 | 24.150 | 24.150 | 10,910,264 |
| 28 feb 2024 | 22.150 | 23.500 | 21.400 | 21.600 | 21.600 | 8,343,253 |
| 27 feb 2024 | 19.800 | 22.350 | 19.720 | 22.300 | 22.300 | 6,267,066 |
| 26 feb 2024 | 20.050 | 20.250 | 18.820 | 19.440 | 19.440 | 4,638,000 |
| 23 feb 2024 | 20.000 | 20.500 | 19.800 | 20.200 | 20.200 | 1,915,585 |
| 22 feb 2024 | 20.250 | 20.450 | 19.520 | 20.400 | 20.400 | 2,657,500 |
| 21 feb 2024 | 18.180 | 20.600 | 17.640 | 20.100 | 20.100 | 7,278,166 |
| 20 feb 2024 | 17.080 | 18.460 | 17.040 | 18.180 | 18.180 | 2,613,043 |
| 19 feb 2024 | 17.280 | 17.780 | 16.600 | 17.020 | 17.020 | 2,522,007 |
| 16 feb 2024 | 15.800 | 17.320 | 15.800 | 17.300 | 17.300 | 645,500 |
| 15 feb 2024 | 15.880 | 15.880 | 14.700 | 15.600 | 15.600 | 692,554 |
| 14 feb 2024 | 15.800 | 16.000 | 14.680 | 15.780 | 15.780 | 787,601 |
| 09 feb 2024 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | - |
| 08 feb 2024 | 16.680 | 17.980 | 16.240 | 17.380 | 17.380 | 3,168,558 |
| 07 feb 2024 | 16.720 | 17.640 | 16.400 | 16.660 | 16.660 | 4,343,000 |
| 06 feb 2024 | 15.000 | 16.840 | 14.520 | 16.540 | 16.540 | 6,545,373 |
| 05 feb 2024 | 15.120 | 15.620 | 14.340 | 14.540 | 14.540 | 5,669,500 |
| 02 feb 2024 | 16.300 | 16.700 | 15.160 | 15.320 | 15.320 | 3,213,532 |
| 01 feb 2024 | 15.980 | 16.800 | 15.520 | 16.220 | 16.220 | 2,187,996 |
| 31 ene 2024 | 16.320 | 16.460 | 15.460 | 15.680 | 15.680 | 2,352,475 |
| 30 ene 2024 | 16.780 | 16.780 | 15.900 | 16.280 | 16.280 | 2,663,512 |
| 29 ene 2024 | 17.700 | 17.960 | 16.260 | 16.380 | 16.380 | 2,709,500 |
| 26 ene 2024 | 18.120 | 18.680 | 16.700 | 17.220 | 17.220 | 5,327,000 |
| 25 ene 2024 | 18.640 | 18.640 | 17.580 | 18.120 | 18.120 | 2,572,500 |
| 24 ene 2024 | 18.520 | 18.960 | 17.640 | 18.420 | 18.420 | 3,939,400 |
| 23 ene 2024 | 17.440 | 18.440 | 17.360 | 18.060 | 18.060 | 2,526,500 |
| 22 ene 2024 | 17.780 | 17.800 | 16.900 | 17.400 | 17.400 | 3,248,000 |
| 19 ene 2024 | 17.920 | 17.980 | 16.820 | 16.980 | 16.980 | 3,210,000 |
| 18 ene 2024 | 17.760 | 18.140 | 17.240 | 17.920 | 17.920 | 2,700,200 |
| 17 ene 2024 | 19.100 | 19.300 | 17.520 | 17.760 | 17.760 | 4,396,021 |
| 16 ene 2024 | 19.380 | 19.900 | 18.880 | 19.100 | 19.100 | 1,492,500 |
| 15 ene 2024 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | - |
| 12 ene 2024 | 20.600 | 20.600 | 19.200 | 19.280 | 19.280 | 2,590,355 |
| *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.