U.S. markets open in 9 hours 3 minutes
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,987.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.30 -2.50 (-0.11%)
Luzhou Bank Co., Ltd. (1983.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 11:34AM 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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 24 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 21 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 20 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 19 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 18 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 17 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 14 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 13 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 12 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 11 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 07 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 06 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 05 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 04 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 03 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 31 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 30 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 29 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 28 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 27 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 24 may 2024 | 2.051 | 2.051 | 2.051 | 2.051 | 2.051 | - |
| 24 may 2024 | 0.098833 Dividendo | |||||
| 23 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | 21,000 |
| 22 may 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.099 | - |
| 21 may 2024 | 2.350 | 2.350 | 2.070 | 2.200 | 2.099 | 5,400 |
| 20 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 17 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 16 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 14 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 13 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 10 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 09 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 08 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 07 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 06 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 03 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 02 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 30 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 29 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 26 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 25 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 24 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 23 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 22 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 19 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 18 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 17 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 16 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 15 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 12 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 11 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 10 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 09 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 08 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 05 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 03 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 02 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 28 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 27 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 26 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| 25 mar 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 1,000 |
| 22 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 21 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 20 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 19 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 18 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 15 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 14 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| 13 mar 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 15,000 |
| 12 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 11 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 08 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 07 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 06 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 05 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 04 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 01 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 29 feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 28 feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| 27 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 26 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 23 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 22 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 21 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 20 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 19 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 16 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 15 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 14 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 09 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 08 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 07 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 06 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 05 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 02 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| 01 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | 10,000 |
| 31 ene 2024 | 1.810 | 1.810 | 1.810 | 1.820 | 1.736 | 39,000 |
| 30 ene 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
| 29 ene 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
| *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.