Shanghai MicroPort MedBot (Group) Co., Ltd. (2252.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 14.140 | 14.260 | 13.400 | 14.020 | 14.020 | 396,000 |
| 24 may 2024 | 14.460 | 14.540 | 14.000 | 14.140 | 14.140 | 606,005 |
| 23 may 2024 | 15.100 | 15.280 | 14.360 | 14.500 | 14.500 | 322,448 |
| 22 may 2024 | 15.620 | 15.640 | 14.900 | 15.100 | 15.100 | 322,500 |
| 21 may 2024 | 15.680 | 15.680 | 15.020 | 15.140 | 15.140 | 352,000 |
| 20 may 2024 | 15.900 | 16.140 | 15.600 | 15.880 | 15.880 | 561,400 |
| 17 may 2024 | 16.100 | 16.200 | 15.600 | 15.900 | 15.900 | 475,500 |
| 16 may 2024 | 16.000 | 16.180 | 15.500 | 15.820 | 15.820 | 244,500 |
| 14 may 2024 | 15.760 | 16.260 | 15.700 | 16.000 | 16.000 | 543,500 |
| 13 may 2024 | 15.800 | 16.160 | 15.300 | 15.760 | 15.760 | 747,018 |
| 10 may 2024 | 15.940 | 16.280 | 15.760 | 16.000 | 16.000 | 613,278 |
| 09 may 2024 | 15.440 | 16.000 | 14.920 | 15.840 | 15.840 | 729,662 |
| 08 may 2024 | 15.360 | 15.500 | 14.880 | 15.040 | 15.040 | 326,000 |
| 07 may 2024 | 15.260 | 15.560 | 14.980 | 15.360 | 15.360 | 363,500 |
| 06 may 2024 | 15.420 | 15.620 | 14.920 | 15.280 | 15.280 | 410,000 |
| 03 may 2024 | 15.880 | 15.960 | 15.280 | 15.400 | 15.400 | 265,000 |
| 02 may 2024 | 14.900 | 15.780 | 14.840 | 15.700 | 15.700 | 490,500 |
| 30 abr 2024 | 14.840 | 15.180 | 14.600 | 14.900 | 14.900 | 663,000 |
| 29 abr 2024 | 13.300 | 15.180 | 13.300 | 14.840 | 14.840 | 2,018,500 |
| 26 abr 2024 | 13.240 | 13.420 | 12.760 | 13.300 | 13.300 | 507,700 |
| 25 abr 2024 | 12.620 | 13.040 | 12.500 | 12.900 | 12.900 | 385,500 |
| 24 abr 2024 | 12.440 | 12.760 | 12.240 | 12.620 | 12.620 | 449,294 |
| 23 abr 2024 | 12.020 | 12.480 | 12.020 | 12.180 | 12.180 | 356,876 |
| 22 abr 2024 | 11.820 | 12.300 | 11.700 | 12.020 | 12.020 | 409,000 |
| 19 abr 2024 | 11.740 | 11.960 | 11.560 | 11.820 | 11.820 | 509,500 |
| 18 abr 2024 | 11.760 | 12.180 | 11.600 | 12.160 | 12.160 | 479,700 |
| 17 abr 2024 | 11.540 | 12.000 | 11.540 | 11.760 | 11.760 | 288,000 |
| 16 abr 2024 | 12.200 | 12.680 | 11.400 | 11.680 | 11.680 | 615,750 |
| 15 abr 2024 | 12.640 | 12.720 | 12.160 | 12.200 | 12.200 | 423,836 |
| 12 abr 2024 | 12.800 | 12.960 | 12.640 | 12.640 | 12.640 | 368,522 |
| 11 abr 2024 | 12.900 | 13.080 | 12.660 | 12.900 | 12.900 | 433,548 |
| 10 abr 2024 | 13.300 | 13.480 | 12.800 | 12.960 | 12.960 | 2,164,400 |
| 09 abr 2024 | 12.660 | 12.920 | 12.380 | 12.720 | 12.720 | 394,207 |
| 08 abr 2024 | 12.560 | 12.700 | 12.020 | 12.480 | 12.480 | 441,200 |
| 05 abr 2024 | 12.300 | 12.800 | 12.020 | 12.560 | 12.560 | 218,000 |
| 03 abr 2024 | 12.900 | 12.900 | 12.240 | 12.460 | 12.460 | 585,811 |
| 02 abr 2024 | 13.600 | 13.600 | 12.620 | 12.720 | 12.720 | 1,171,938 |
| 28 mar 2024 | 13.320 | 13.960 | 13.320 | 13.440 | 13.440 | 455,000 |
| 27 mar 2024 | 14.120 | 14.280 | 13.300 | 13.620 | 13.620 | 492,000 |
| 26 mar 2024 | 13.680 | 13.820 | 13.400 | 13.620 | 13.620 | 342,000 |
| 25 mar 2024 | 13.860 | 14.200 | 13.500 | 13.620 | 13.620 | 833,553 |
| 22 mar 2024 | 14.720 | 14.860 | 13.360 | 13.860 | 13.860 | 1,131,300 |
| 21 mar 2024 | 14.980 | 14.980 | 14.440 | 14.520 | 14.520 | 514,334 |
| 20 mar 2024 | 14.840 | 15.160 | 14.440 | 14.720 | 14.720 | 537,700 |
| 19 mar 2024 | 14.920 | 14.940 | 14.540 | 14.600 | 14.600 | 581,542 |
| 18 mar 2024 | 14.940 | 15.160 | 14.380 | 15.100 | 15.100 | 775,100 |
| 15 mar 2024 | 14.800 | 15.500 | 14.640 | 14.940 | 14.940 | 1,064,533 |
| 14 mar 2024 | 15.300 | 15.920 | 14.780 | 15.080 | 15.080 | 1,123,489 |
| 13 mar 2024 | 15.040 | 15.340 | 14.680 | 15.000 | 15.000 | 1,056,000 |
| 12 mar 2024 | 15.020 | 15.480 | 14.500 | 15.040 | 15.040 | 1,901,399 |
| 11 mar 2024 | 15.200 | 15.420 | 14.340 | 15.200 | 15.200 | 2,218,229 |
| 08 mar 2024 | 13.500 | 16.400 | 13.160 | 15.220 | 15.220 | 8,708,716 |
| 07 mar 2024 | 14.560 | 16.740 | 12.620 | 13.120 | 13.120 | 6,480,889 |
| 06 mar 2024 | 14.000 | 14.360 | 13.300 | 14.240 | 14.240 | 1,042,029 |
| 05 mar 2024 | 14.320 | 14.460 | 13.820 | 14.240 | 14.240 | 919,445 |
| 04 mar 2024 | 13.780 | 14.760 | 13.780 | 14.440 | 14.440 | 1,234,900 |
| 01 mar 2024 | 14.500 | 14.500 | 13.500 | 13.840 | 13.840 | 1,356,344 |
| 29 feb 2024 | 13.600 | 14.840 | 13.500 | 14.520 | 14.520 | 3,963,000 |
| 28 feb 2024 | 14.100 | 14.400 | 13.340 | 13.360 | 13.360 | 633,500 |
| 27 feb 2024 | 13.420 | 14.240 | 13.220 | 14.100 | 14.100 | 1,167,834 |
| 26 feb 2024 | 13.600 | 13.680 | 13.020 | 13.360 | 13.360 | 620,332 |
| 23 feb 2024 | 13.200 | 13.400 | 13.040 | 13.240 | 13.240 | 398,756 |
| 22 feb 2024 | 13.740 | 13.760 | 12.840 | 13.360 | 13.360 | 486,000 |
| 21 feb 2024 | 13.300 | 13.860 | 13.120 | 13.400 | 13.400 | 1,046,365 |
| 20 feb 2024 | 12.900 | 13.580 | 12.860 | 13.300 | 13.300 | 818,500 |
| 19 feb 2024 | 12.620 | 13.460 | 12.620 | 12.920 | 12.920 | 875,500 |
| 16 feb 2024 | 11.840 | 13.520 | 11.840 | 13.500 | 13.500 | 797,500 |
| 15 feb 2024 | 11.900 | 12.100 | 11.240 | 11.820 | 11.820 | 492,800 |
| 14 feb 2024 | 11.440 | 12.380 | 11.220 | 12.280 | 12.280 | 598,500 |
| 09 feb 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
| 08 feb 2024 | 11.060 | 11.640 | 11.040 | 11.440 | 11.440 | 725,900 |
| 07 feb 2024 | 11.400 | 11.640 | 10.880 | 11.060 | 11.060 | 931,000 |
| 06 feb 2024 | 10.360 | 11.500 | 10.080 | 11.180 | 11.180 | 1,848,864 |
| 05 feb 2024 | 10.040 | 10.460 | 9.680 | 10.160 | 10.160 | 1,205,888 |
| 02 feb 2024 | 10.620 | 11.680 | 9.980 | 10.240 | 10.240 | 2,108,500 |
| 01 feb 2024 | 11.400 | 11.760 | 10.220 | 10.480 | 10.480 | 2,104,400 |
| 31 ene 2024 | 12.700 | 12.700 | 11.200 | 11.400 | 11.400 | 1,542,172 |
| 30 ene 2024 | 13.540 | 13.740 | 12.540 | 12.700 | 12.700 | 905,804 |
| 29 ene 2024 | 13.360 | 13.980 | 13.060 | 13.800 | 13.800 | 1,109,000 |
| 26 ene 2024 | 14.280 | 14.280 | 13.020 | 13.320 | 13.320 | 570,000 |
| 25 ene 2024 | 14.180 | 14.440 | 13.720 | 13.920 | 13.920 | 914,128 |
| 24 ene 2024 | 14.440 | 14.440 | 13.680 | 14.060 | 14.060 | 430,443 |
| 23 ene 2024 | 13.340 | 14.300 | 13.340 | 13.900 | 13.900 | 1,187,000 |
| 22 ene 2024 | 14.520 | 14.700 | 13.060 | 13.340 | 13.340 | 1,203,898 |
| 19 ene 2024 | 15.320 | 15.380 | 14.600 | 14.700 | 14.700 | 717,515 |
| 18 ene 2024 | 16.000 | 16.000 | 14.800 | 15.320 | 15.320 | 699,274 |
| 17 ene 2024 | 15.900 | 16.000 | 14.800 | 15.080 | 15.080 | 1,512,937 |
| 16 ene 2024 | 16.700 | 16.760 | 15.920 | 16.180 | 16.180 | 730,769 |
| 15 ene 2024 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | - |
| 12 ene 2024 | 16.480 | 16.760 | 16.260 | 16.400 | 16.400 | 235,447 |
| 11 ene 2024 | 16.660 | 16.920 | 16.400 | 16.680 | 16.680 | 410,000 |
| 10 ene 2024 | 17.500 | 17.500 | 16.560 | 16.860 | 16.860 | 637,500 |
| 09 ene 2024 | 16.400 | 17.320 | 16.180 | 17.200 | 17.200 | 1,506,550 |
| 08 ene 2024 | 16.000 | 16.620 | 15.560 | 16.400 | 16.400 | 1,878,780 |
| 05 ene 2024 | 18.980 | 18.980 | 15.560 | 15.720 | 15.720 | 4,973,888 |
| 04 ene 2024 | 19.700 | 19.700 | 18.020 | 18.260 | 18.260 | 1,927,829 |
| 03 ene 2024 | 19.640 | 20.450 | 19.620 | 19.660 | 19.660 | 1,379,500 |
| 02 ene 2024 | 21.050 | 21.350 | 19.580 | 19.900 | 19.900 | 1,696,774 |
| 29 dic 2023 | 19.980 | 21.050 | 19.660 | 20.850 | 20.850 | 2,956,000 |
| 28 dic 2023 | 19.100 | 20.200 | 19.100 | 19.860 | 19.860 | 1,396,200 |
| *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.