U.S. markets open in 6 hours 44 minutes
F S&P 500
5,336.50 +3.50 (+0.07%) F Dow Jones
40,069.00 +30.00 (+0.07%) F Nasdaq
18,715.00 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,116.40 -2.50 (-0.12%) Petróleo
78.95 +0.32 (+0.41%) Oro
2,392.70 -2.20 (-0.09%)
Tian Tu Capital Co., Ltd. (1973.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 01:35PM HKT. Mercado abierto.
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 7,600 |
| 14 may 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| 13 may 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 10 may 2024 | 4.090 | 4.090 | 3.720 | 3.900 | 3.900 | 4,800 |
| 09 may 2024 | 4.110 | 4.200 | 4.110 | 4.080 | 4.080 | 9,200 |
| 08 may 2024 | 3.610 | 4.150 | 3.600 | 3.990 | 3.990 | 10,800 |
| 07 may 2024 | 4.120 | 4.470 | 4.050 | 4.050 | 4.050 | 53,600 |
| 06 may 2024 | 4.090 | 4.530 | 4.090 | 4.410 | 4.410 | 36,400 |
| 03 may 2024 | 4.350 | 4.440 | 4.190 | 4.200 | 4.200 | 19,200 |
| 02 may 2024 | 4.510 | 4.690 | 4.330 | 4.490 | 4.490 | 17,600 |
| 30 abr 2024 | 4.610 | 4.880 | 4.510 | 4.700 | 4.700 | 6,013,200 |
| 29 abr 2024 | 5.000 | 5.000 | 4.670 | 4.900 | 4.900 | 7,283,600 |
| 26 abr 2024 | 4.940 | 5.010 | 4.900 | 5.000 | 5.000 | 9,708,800 |
| 25 abr 2024 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 706,800 |
| 24 abr 2024 | 4.300 | 4.900 | 4.300 | 4.710 | 4.710 | 146,400 |
| 23 abr 2024 | 3.650 | 4.300 | 3.650 | 4.300 | 4.300 | 53,200 |
| 22 abr 2024 | 3.480 | 3.810 | 3.480 | 3.690 | 3.690 | 67,600 |
| 19 abr 2024 | 3.050 | 3.700 | 3.050 | 3.520 | 3.520 | 198,400 |
| 18 abr 2024 | 3.120 | 3.250 | 3.050 | 3.050 | 3.050 | 99,600 |
| 17 abr 2024 | 3.800 | 3.800 | 3.060 | 3.610 | 3.610 | 115,600 |
| 16 abr 2024 | 3.060 | 3.900 | 3.050 | 3.830 | 3.830 | 219,200 |
| 15 abr 2024 | 3.050 | 3.060 | 3.030 | 3.050 | 3.050 | 123,600 |
| 12 abr 2024 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 49,600 |
| 11 abr 2024 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 18,400 |
| 10 abr 2024 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 150,400 |
| 09 abr 2024 | 3.110 | 3.130 | 3.100 | 3.130 | 3.130 | 58,000 |
| 08 abr 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| 05 abr 2024 | 3.100 | 3.100 | 3.100 | 3.230 | 3.230 | 6,400 |
| 03 abr 2024 | 3.060 | 3.310 | 3.060 | 3.280 | 3.280 | 38,400 |
| 02 abr 2024 | 3.100 | 3.290 | 3.100 | 3.140 | 3.140 | 53,200 |
| 28 mar 2024 | 3.070 | 3.160 | 3.050 | 3.070 | 3.070 | 28,000 |
| 27 mar 2024 | 3.020 | 3.170 | 3.020 | 3.070 | 3.070 | 22,400 |
| 26 mar 2024 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 52,800 |
| 25 mar 2024 | 3.190 | 3.200 | 3.070 | 3.070 | 3.070 | 66,000 |
| 22 mar 2024 | 3.370 | 3.370 | 3.270 | 3.280 | 3.280 | 18,000 |
| 21 mar 2024 | 3.400 | 3.430 | 3.360 | 3.390 | 3.390 | 67,600 |
| 20 mar 2024 | 3.610 | 3.610 | 3.390 | 3.400 | 3.400 | 101,200 |
| 19 mar 2024 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 10,400 |
| 18 mar 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| 15 mar 2024 | 4.130 | 4.130 | 3.720 | 3.850 | 3.850 | 224,000 |
| 14 mar 2024 | 4.090 | 4.130 | 3.920 | 3.950 | 3.950 | 161,200 |
| 13 mar 2024 | 4.460 | 4.460 | 4.000 | 4.080 | 4.080 | 501,200 |
| 12 mar 2024 | 4.100 | 4.570 | 3.940 | 4.480 | 4.480 | 831,200 |
| 11 mar 2024 | 3.880 | 4.030 | 3.880 | 4.020 | 4.020 | 40,000 |
| 08 mar 2024 | 4.030 | 4.040 | 3.950 | 4.030 | 4.030 | 17,200 |
| 07 mar 2024 | 4.030 | 4.060 | 3.990 | 4.030 | 4.030 | 24,800 |
| 06 mar 2024 | 4.000 | 4.190 | 4.020 | 4.190 | 4.190 | 20,800 |
| 05 mar 2024 | 4.330 | 4.330 | 3.880 | 4.000 | 4.000 | 231,200 |
| 04 mar 2024 | 4.350 | 4.490 | 4.310 | 4.450 | 4.450 | 196,800 |
| 01 mar 2024 | 4.410 | 4.500 | 4.210 | 4.500 | 4.500 | 27,200 |
| 29 feb 2024 | 4.100 | 4.500 | 4.100 | 4.480 | 4.480 | 116,000 |
| 28 feb 2024 | 4.130 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 27 feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 26 feb 2024 | 4.420 | 4.510 | 4.200 | 4.360 | 4.360 | 713,200 |
| 23 feb 2024 | 4.560 | 4.650 | 4.420 | 4.490 | 4.490 | 78,400 |
| 22 feb 2024 | 4.630 | 4.850 | 4.430 | 4.430 | 4.430 | 163,200 |
| 21 feb 2024 | 4.770 | 4.800 | 4.460 | 4.470 | 4.470 | 472,400 |
| 20 feb 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| 19 feb 2024 | 4.690 | 4.910 | 4.500 | 4.700 | 4.700 | 106,400 |
| 16 feb 2024 | 4.550 | 4.750 | 4.380 | 4.710 | 4.710 | 144,400 |
| 15 feb 2024 | 4.480 | 4.700 | 4.480 | 4.640 | 4.640 | 32,400 |
| 14 feb 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 09 feb 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 08 feb 2024 | 4.400 | 4.440 | 4.380 | 4.400 | 4.400 | 1,230,800 |
| 07 feb 2024 | 4.890 | 4.910 | 4.400 | 4.550 | 4.550 | 173,200 |
| 06 feb 2024 | 4.370 | 4.990 | 4.370 | 4.780 | 4.780 | 141,600 |
| 05 feb 2024 | 4.380 | 4.380 | 4.010 | 4.380 | 4.380 | 17,200 |
| 02 feb 2024 | 4.380 | 4.380 | 4.330 | 4.330 | 4.330 | 4,400 |
| 01 feb 2024 | 4.660 | 5.320 | 4.450 | 4.540 | 4.540 | 133,200 |
| 31 ene 2024 | 4.540 | 4.660 | 4.440 | 4.660 | 4.660 | 6,800 |
| 30 ene 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
| 29 ene 2024 | 4.640 | 4.640 | 4.530 | 4.530 | 4.530 | 31,600 |
| 26 ene 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 25 ene 2024 | 4.710 | 4.820 | 4.660 | 4.820 | 4.820 | 45,600 |
| 24 ene 2024 | 5.220 | 5.220 | 4.650 | 4.820 | 4.820 | 160,400 |
| 23 ene 2024 | 4.830 | 5.900 | 4.600 | 4.730 | 4.730 | 1,460,800 |
| 22 ene 2024 | 4.750 | 4.880 | 4.630 | 4.830 | 4.830 | 21,200 |
| 19 ene 2024 | 4.630 | 5.090 | 4.530 | 4.990 | 4.990 | 23,600 |
| 18 ene 2024 | 4.770 | 4.870 | 4.700 | 4.790 | 4.790 | 19,600 |
| 17 ene 2024 | 5.000 | 5.000 | 4.820 | 4.840 | 4.840 | 114,800 |
| 16 ene 2024 | 4.920 | 5.030 | 4.900 | 5.020 | 5.020 | 8,400 |
| 15 ene 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | - |
| 12 ene 2024 | 5.010 | 5.010 | 4.950 | 4.950 | 4.950 | 2,400 |
| 11 ene 2024 | 4.930 | 5.550 | 4.800 | 5.260 | 5.260 | 160,800 |
| 10 ene 2024 | 4.990 | 5.030 | 4.800 | 4.970 | 4.970 | 58,800 |
| 09 ene 2024 | 4.750 | 5.190 | 4.750 | 5.190 | 5.190 | 24,000 |
| 08 ene 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| 05 ene 2024 | 5.050 | 5.120 | 4.850 | 5.050 | 5.050 | 57,600 |
| 04 ene 2024 | 6.180 | 6.180 | 4.810 | 5.050 | 5.050 | 50,800 |
| 03 ene 2024 | 6.290 | 6.290 | 5.260 | 5.380 | 5.380 | 39,200 |
| 02 ene 2024 | 6.800 | 6.800 | 5.670 | 5.670 | 5.670 | 167,600 |
| 29 dic 2023 | 6.390 | 6.570 | 6.200 | 6.570 | 6.570 | 165,200 |
| 28 dic 2023 | 6.150 | 6.390 | 6.020 | 6.390 | 6.390 | 37,200 |
| 27 dic 2023 | 6.200 | 6.200 | 5.810 | 6.190 | 6.190 | 51,200 |
| 22 dic 2023 | 5.850 | 6.300 | 5.620 | 6.190 | 6.190 | 228,400 |
| 21 dic 2023 | 6.540 | 6.540 | 5.910 | 6.090 | 6.090 | 178,000 |
| 20 dic 2023 | 5.710 | 6.800 | 5.670 | 6.540 | 6.540 | 676,800 |
| 19 dic 2023 | 5.500 | 5.890 | 5.230 | 5.890 | 5.890 | 238,400 |
| 18 dic 2023 | 5.210 | 5.620 | 5.080 | 5.550 | 5.550 | 198,800 |
| 15 dic 2023 | 5.200 | 5.590 | 5.170 | 5.590 | 5.590 | 155,600 |
| *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.