Swire Properties Limited (1972.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 15.220 | 15.280 | 14.740 | 14.940 | 14.940 | 5,226,045 |
| 08 may 2024 | 15.900 | 15.940 | 15.140 | 15.220 | 15.220 | 5,432,589 |
| 07 may 2024 | 16.120 | 16.120 | 15.600 | 15.860 | 15.860 | 6,964,644 |
| 06 may 2024 | 16.540 | 16.660 | 16.200 | 16.320 | 16.320 | 3,660,358 |
| 03 may 2024 | 16.500 | 16.700 | 16.460 | 16.540 | 16.540 | 2,936,947 |
| 02 may 2024 | 16.200 | 16.580 | 15.940 | 16.400 | 16.400 | 3,974,305 |
| 30 abr 2024 | 16.260 | 16.460 | 16.140 | 16.300 | 16.300 | 2,691,488 |
| 29 abr 2024 | 16.160 | 16.500 | 16.100 | 16.180 | 16.180 | 3,379,289 |
| 26 abr 2024 | 15.700 | 16.080 | 15.640 | 15.980 | 15.980 | 2,075,568 |
| 25 abr 2024 | 15.600 | 15.900 | 15.580 | 15.800 | 15.800 | 2,377,873 |
| 24 abr 2024 | 15.400 | 15.740 | 15.380 | 15.640 | 15.640 | 1,735,219 |
| 23 abr 2024 | 15.360 | 15.560 | 15.260 | 15.340 | 15.340 | 2,200,090 |
| 22 abr 2024 | 14.980 | 15.500 | 14.980 | 15.300 | 15.300 | 1,267,447 |
| 19 abr 2024 | 15.120 | 15.120 | 14.820 | 14.980 | 14.980 | 1,905,049 |
| 18 abr 2024 | 14.980 | 15.360 | 14.860 | 15.120 | 15.120 | 3,707,952 |
| 17 abr 2024 | 14.600 | 14.980 | 14.380 | 14.980 | 14.980 | 3,902,411 |
| 16 abr 2024 | 15.000 | 15.100 | 14.780 | 14.880 | 14.880 | 3,391,213 |
| 15 abr 2024 | 15.180 | 15.180 | 15.000 | 15.140 | 15.140 | 1,919,600 |
| 12 abr 2024 | 15.320 | 15.400 | 15.160 | 15.260 | 15.260 | 3,222,177 |
| 11 abr 2024 | 15.300 | 15.480 | 15.180 | 15.380 | 15.380 | 3,117,454 |
| 10 abr 2024 | 15.580 | 15.860 | 15.440 | 15.540 | 15.540 | 2,955,004 |
| 09 abr 2024 | 15.460 | 15.760 | 15.400 | 15.580 | 15.580 | 3,265,631 |
| 08 abr 2024 | 15.300 | 15.580 | 15.140 | 15.460 | 15.460 | 3,972,171 |
| 05 abr 2024 | 15.660 | 15.760 | 15.220 | 15.380 | 15.380 | 3,706,385 |
| 03 abr 2024 | 15.720 | 15.840 | 15.240 | 15.360 | 15.360 | 4,013,422 |
| 02 abr 2024 | 15.960 | 15.960 | 15.340 | 15.560 | 15.560 | 4,437,340 |
| 02 abr 2024 | 0.72 Dividendo | |||||
| 28 mar 2024 | 16.400 | 16.500 | 15.980 | 16.440 | 15.720 | 3,159,267 |
| 27 mar 2024 | 16.180 | 16.520 | 15.940 | 16.440 | 15.720 | 2,132,351 |
| 26 mar 2024 | 16.300 | 16.340 | 15.960 | 16.160 | 15.452 | 6,806,450 |
| 25 mar 2024 | 16.180 | 16.240 | 16.120 | 16.180 | 15.471 | 3,989,602 |
| 22 mar 2024 | 16.580 | 16.760 | 16.180 | 16.380 | 15.663 | 3,277,450 |
| 21 mar 2024 | 16.060 | 16.660 | 16.000 | 16.580 | 15.854 | 4,119,986 |
| 20 mar 2024 | 15.900 | 16.000 | 15.800 | 15.940 | 15.242 | 3,719,213 |
| 19 mar 2024 | 15.960 | 16.260 | 15.840 | 15.940 | 15.242 | 6,518,849 |
| 18 mar 2024 | 16.300 | 16.400 | 15.900 | 16.020 | 15.318 | 4,197,306 |
| 15 mar 2024 | 16.260 | 16.540 | 16.100 | 16.420 | 15.701 | 8,537,989 |
| 14 mar 2024 | 16.400 | 16.800 | 16.140 | 16.460 | 15.739 | 1,829,187 |
| 13 mar 2024 | 16.300 | 16.500 | 16.280 | 16.320 | 15.605 | 2,463,602 |
| 12 mar 2024 | 16.000 | 16.460 | 15.940 | 16.320 | 15.605 | 3,048,593 |
| 11 mar 2024 | 15.660 | 16.080 | 15.660 | 15.980 | 15.280 | 833,437 |
| 08 mar 2024 | 15.800 | 15.840 | 15.600 | 15.660 | 14.974 | 2,019,029 |
| 07 mar 2024 | 15.600 | 15.820 | 15.360 | 15.580 | 14.898 | 2,428,492 |
| 06 mar 2024 | 15.480 | 15.720 | 15.300 | 15.520 | 14.840 | 3,287,356 |
| 05 mar 2024 | 15.860 | 15.860 | 15.400 | 15.640 | 14.955 | 4,196,688 |
| 04 mar 2024 | 15.900 | 16.280 | 15.740 | 15.940 | 15.242 | 5,186,939 |
| 01 mar 2024 | 16.140 | 16.380 | 15.860 | 15.900 | 15.204 | 2,613,748 |
| 29 feb 2024 | 15.820 | 16.300 | 15.820 | 16.160 | 15.452 | 7,548,594 |
| 28 feb 2024 | 15.820 | 16.400 | 15.720 | 16.060 | 15.357 | 5,590,813 |
| 27 feb 2024 | 15.700 | 15.900 | 15.600 | 15.820 | 15.127 | 1,561,824 |
| 26 feb 2024 | 15.700 | 15.780 | 15.560 | 15.700 | 15.012 | 1,243,000 |
| 23 feb 2024 | 15.860 | 15.880 | 15.640 | 15.720 | 15.032 | 2,704,996 |
| 22 feb 2024 | 16.100 | 16.180 | 15.760 | 15.920 | 15.223 | 2,064,609 |
| 21 feb 2024 | 15.560 | 16.180 | 15.440 | 16.000 | 15.299 | 3,314,399 |
| 20 feb 2024 | 15.100 | 15.580 | 15.100 | 15.560 | 14.879 | 2,593,849 |
| 19 feb 2024 | 15.340 | 15.600 | 15.060 | 15.200 | 14.534 | 1,706,594 |
| 16 feb 2024 | 14.880 | 15.340 | 14.800 | 15.340 | 14.668 | 2,757,244 |
| 15 feb 2024 | 14.800 | 15.040 | 14.700 | 14.880 | 14.228 | 1,423,301 |
| 14 feb 2024 | 14.880 | 14.940 | 14.480 | 14.900 | 14.247 | 2,488,123 |
| 09 feb 2024 | 14.880 | 14.880 | 14.880 | 14.880 | 14.228 | - |
| 08 feb 2024 | 14.940 | 15.160 | 14.800 | 14.920 | 14.267 | 3,854,977 |
| 07 feb 2024 | 14.960 | 15.040 | 14.820 | 14.900 | 14.247 | 2,143,984 |
| 06 feb 2024 | 14.680 | 14.820 | 14.380 | 14.800 | 14.152 | 3,112,346 |
| 05 feb 2024 | 14.500 | 14.760 | 14.200 | 14.680 | 14.037 | 2,558,917 |
| 02 feb 2024 | 15.000 | 15.080 | 14.440 | 14.640 | 13.999 | 2,347,935 |
| 01 feb 2024 | 14.500 | 14.700 | 14.240 | 14.620 | 13.980 | 3,701,355 |
| 31 ene 2024 | 14.880 | 14.960 | 14.320 | 14.580 | 13.941 | 5,504,462 |
| 30 ene 2024 | 15.540 | 15.540 | 14.940 | 15.000 | 14.343 | 3,778,910 |
| 29 ene 2024 | 15.500 | 15.660 | 15.380 | 15.640 | 14.955 | 2,210,127 |
| 26 ene 2024 | 15.500 | 15.780 | 15.320 | 15.560 | 14.879 | 1,586,600 |
| 25 ene 2024 | 15.260 | 15.580 | 15.100 | 15.500 | 14.821 | 1,606,402 |
| 24 ene 2024 | 14.800 | 15.340 | 14.640 | 15.260 | 14.592 | 3,050,725 |
| 23 ene 2024 | 14.180 | 14.740 | 14.160 | 14.580 | 13.941 | 3,007,396 |
| 22 ene 2024 | 14.740 | 14.780 | 13.980 | 14.180 | 13.559 | 3,839,763 |
| 19 ene 2024 | 15.300 | 15.360 | 14.760 | 14.920 | 14.267 | 1,184,410 |
| 18 ene 2024 | 14.720 | 15.000 | 14.720 | 14.980 | 14.324 | 2,446,165 |
| 17 ene 2024 | 15.780 | 15.780 | 14.820 | 14.960 | 14.305 | 3,802,880 |
| 16 ene 2024 | 15.760 | 15.920 | 15.700 | 15.780 | 15.089 | 2,484,713 |
| 15 ene 2024 | 15.940 | 15.940 | 15.940 | 15.940 | 15.242 | - |
| 12 ene 2024 | 15.820 | 16.040 | 15.760 | 15.940 | 15.242 | 2,092,442 |
| 11 ene 2024 | 15.360 | 15.860 | 15.340 | 15.820 | 15.127 | 2,617,451 |
| 10 ene 2024 | 15.340 | 15.340 | 15.180 | 15.340 | 14.668 | 1,432,443 |
| 09 ene 2024 | 15.440 | 15.480 | 15.220 | 15.380 | 14.706 | 1,296,736 |
| 08 ene 2024 | 15.500 | 15.580 | 15.340 | 15.380 | 14.706 | 1,180,597 |
| 05 ene 2024 | 15.420 | 15.680 | 15.360 | 15.480 | 14.802 | 1,548,381 |
| 04 ene 2024 | 15.300 | 15.500 | 15.240 | 15.500 | 14.821 | 1,957,561 |
| 03 ene 2024 | 15.460 | 15.520 | 15.200 | 15.340 | 14.668 | 1,747,403 |
| 02 ene 2024 | 15.800 | 15.800 | 15.400 | 15.500 | 14.821 | 1,206,613 |
| 29 dic 2023 | 15.760 | 15.880 | 15.640 | 15.800 | 15.108 | 1,695,378 |
| 28 dic 2023 | 15.620 | 15.880 | 15.620 | 15.740 | 15.051 | 1,921,408 |
| 27 dic 2023 | 15.300 | 15.580 | 15.220 | 15.560 | 14.879 | 1,502,931 |
| 22 dic 2023 | 15.560 | 15.560 | 15.260 | 15.300 | 14.630 | 1,414,316 |
| 21 dic 2023 | 15.100 | 15.440 | 15.100 | 15.420 | 14.745 | 3,827,018 |
| 20 dic 2023 | 15.400 | 15.520 | 15.080 | 15.280 | 14.611 | 3,584,880 |
| 19 dic 2023 | 15.320 | 15.420 | 15.080 | 15.360 | 14.687 | 3,122,861 |
| 18 dic 2023 | 15.500 | 15.500 | 15.200 | 15.500 | 14.821 | 5,283,780 |
| 15 dic 2023 | 15.480 | 15.720 | 15.260 | 15.540 | 14.859 | 12,559,741 |
| 14 dic 2023 | 14.980 | 15.240 | 14.920 | 15.120 | 14.458 | 2,776,832 |
| 13 dic 2023 | 15.060 | 15.100 | 14.820 | 14.820 | 14.171 | 2,849,209 |
| 12 dic 2023 | 15.360 | 15.360 | 15.120 | 15.200 | 14.534 | 2,120,138 |
| *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.