U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,010.00 0.00 (0.00%) F Nasdaq
18,658.75 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,381.30 -4.20 (-0.18%)
ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 10:06AM HKT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 76.650 | 78.400 | 76.250 | 76.950 | 76.950 | 363,390 |
| 16 may 2024 | 78.400 | 79.250 | 76.000 | 78.200 | 78.200 | 3,493,046 |
| 14 may 2024 | 77.750 | 77.750 | 75.350 | 76.850 | 76.850 | 3,656,409 |
| 13 may 2024 | 76.650 | 76.900 | 73.950 | 76.550 | 76.550 | 3,648,872 |
| 10 may 2024 | 73.000 | 77.000 | 72.850 | 76.650 | 76.650 | 5,374,957 |
| 09 may 2024 | 70.800 | 72.800 | 70.000 | 72.400 | 72.400 | 2,752,570 |
| 08 may 2024 | 70.450 | 71.600 | 68.750 | 70.150 | 70.150 | 2,957,439 |
| 07 may 2024 | 70.500 | 71.750 | 70.150 | 71.600 | 71.600 | 2,585,769 |
| 06 may 2024 | 72.500 | 72.500 | 69.200 | 70.350 | 70.350 | 5,158,791 |
| 03 may 2024 | 70.600 | 71.950 | 69.400 | 71.150 | 71.150 | 5,541,450 |
| 02 may 2024 | 69.250 | 70.600 | 67.800 | 69.550 | 69.550 | 2,832,203 |
| 30 abr 2024 | 67.650 | 69.500 | 67.350 | 67.650 | 67.650 | 3,132,850 |
| 29 abr 2024 | 66.250 | 67.900 | 65.700 | 67.500 | 67.500 | 2,729,339 |
| 26 abr 2024 | 65.500 | 67.800 | 65.050 | 66.850 | 66.850 | 2,638,747 |
| 25 abr 2024 | 65.450 | 67.850 | 65.300 | 65.800 | 65.800 | 2,245,900 |
| 24 abr 2024 | 64.050 | 66.100 | 63.900 | 65.550 | 65.550 | 1,810,698 |
| 23 abr 2024 | 65.250 | 65.800 | 62.900 | 64.100 | 64.100 | 2,450,202 |
| 22 abr 2024 | 62.800 | 65.400 | 62.800 | 63.900 | 63.900 | 2,519,295 |
| 19 abr 2024 | 62.350 | 62.450 | 59.200 | 61.400 | 61.400 | 4,900,521 |
| 18 abr 2024 | 62.200 | 63.750 | 62.150 | 62.850 | 62.850 | 2,866,672 |
| 17 abr 2024 | 61.950 | 63.250 | 61.100 | 62.150 | 62.150 | 3,769,234 |
| 16 abr 2024 | 64.150 | 64.150 | 61.450 | 62.450 | 62.450 | 4,928,860 |
| 15 abr 2024 | 66.500 | 66.500 | 64.100 | 64.850 | 64.850 | 4,119,405 |
| 12 abr 2024 | 68.150 | 68.800 | 65.900 | 66.500 | 66.500 | 3,917,733 |
| 11 abr 2024 | 67.500 | 69.650 | 67.350 | 69.200 | 69.200 | 5,265,673 |
| 10 abr 2024 | 63.600 | 69.050 | 63.600 | 68.300 | 68.300 | 7,247,546 |
| 09 abr 2024 | 63.600 | 65.600 | 62.050 | 63.600 | 63.600 | 4,060,260 |
| 08 abr 2024 | 60.250 | 62.700 | 59.550 | 61.500 | 61.500 | 2,334,387 |
| 05 abr 2024 | 60.200 | 60.950 | 58.100 | 60.250 | 60.250 | 2,752,671 |
| 03 abr 2024 | 60.800 | 60.800 | 59.550 | 60.100 | 60.100 | 2,654,682 |
| 02 abr 2024 | 60.150 | 61.850 | 59.600 | 61.450 | 61.450 | 3,873,524 |
| 28 mar 2024 | 58.500 | 61.050 | 57.950 | 60.300 | 60.300 | 3,900,323 |
| 27 mar 2024 | 59.850 | 60.100 | 57.750 | 58.000 | 58.000 | 5,579,717 |
| 26 mar 2024 | 61.450 | 61.600 | 58.150 | 60.450 | 60.450 | 6,199,209 |
| 25 mar 2024 | 62.900 | 63.850 | 61.200 | 61.450 | 61.450 | 2,807,403 |
| 22 mar 2024 | 64.850 | 66.300 | 63.100 | 64.700 | 64.700 | 2,513,719 |
| 21 mar 2024 | 66.100 | 66.300 | 65.000 | 65.550 | 65.550 | 1,799,770 |
| 20 mar 2024 | 64.750 | 65.750 | 63.400 | 65.200 | 65.200 | 2,072,276 |
| 19 mar 2024 | 65.350 | 65.350 | 62.200 | 64.050 | 64.050 | 2,591,032 |
| 18 mar 2024 | 65.700 | 66.500 | 64.750 | 65.500 | 65.500 | 4,205,773 |
| 15 mar 2024 | 62.000 | 64.900 | 62.000 | 64.900 | 64.900 | 4,978,633 |
| 14 mar 2024 | 64.800 | 65.100 | 62.050 | 63.300 | 63.300 | 5,216,126 |
| 13 mar 2024 | 66.100 | 66.700 | 64.600 | 65.250 | 65.250 | 4,318,101 |
| 12 mar 2024 | 64.900 | 66.550 | 62.750 | 65.800 | 65.800 | 4,771,152 |
| 11 mar 2024 | 62.200 | 64.850 | 62.200 | 63.100 | 63.100 | 2,180,670 |
| 08 mar 2024 | 63.650 | 64.400 | 62.900 | 62.900 | 62.900 | 1,739,344 |
| 07 mar 2024 | 62.050 | 62.750 | 60.800 | 61.700 | 61.700 | 1,428,667 |
| 06 mar 2024 | 61.250 | 64.000 | 59.800 | 62.700 | 62.700 | 1,867,969 |
| 05 mar 2024 | 62.350 | 62.350 | 60.250 | 61.250 | 61.250 | 1,890,249 |
| 04 mar 2024 | 65.400 | 65.400 | 61.700 | 63.000 | 63.000 | 1,486,096 |
| 01 mar 2024 | 63.150 | 64.650 | 61.750 | 64.000 | 64.000 | 2,823,410 |
| 29 feb 2024 | 63.700 | 65.750 | 63.700 | 64.350 | 64.350 | 5,977,305 |
| 28 feb 2024 | 64.900 | 66.050 | 63.550 | 64.100 | 64.100 | 4,346,258 |
| 27 feb 2024 | 64.550 | 65.250 | 63.200 | 64.900 | 64.900 | 4,260,474 |
| 26 feb 2024 | 63.900 | 66.300 | 63.350 | 65.000 | 65.000 | 4,372,667 |
| 23 feb 2024 | 62.200 | 65.400 | 61.950 | 64.500 | 64.500 | 4,679,250 |
| 22 feb 2024 | 61.250 | 61.950 | 60.150 | 61.950 | 61.950 | 3,352,856 |
| 21 feb 2024 | 59.300 | 62.450 | 58.950 | 61.200 | 61.200 | 3,383,338 |
| 20 feb 2024 | 57.700 | 59.900 | 57.100 | 59.850 | 59.850 | 2,484,766 |
| 19 feb 2024 | 57.950 | 58.100 | 56.800 | 57.000 | 57.000 | 1,523,188 |
| 16 feb 2024 | 53.350 | 58.400 | 53.350 | 58.000 | 58.000 | 4,713,186 |
| 15 feb 2024 | 53.200 | 53.750 | 51.700 | 53.050 | 53.050 | 2,339,248 |
| 14 feb 2024 | 54.300 | 54.950 | 52.850 | 53.900 | 53.900 | 2,056,345 |
| 09 feb 2024 | 54.750 | 55.350 | 53.250 | 55.050 | 55.050 | 878,826 |
| 08 feb 2024 | 58.100 | 58.650 | 55.600 | 55.700 | 55.700 | 3,527,450 |
| 07 feb 2024 | 59.200 | 59.650 | 57.850 | 58.250 | 58.250 | 2,579,046 |
| 06 feb 2024 | 56.150 | 59.600 | 56.150 | 59.400 | 59.400 | 3,064,054 |
| 05 feb 2024 | 56.600 | 58.250 | 55.550 | 56.550 | 56.550 | 2,613,393 |
| 02 feb 2024 | 60.900 | 61.650 | 58.050 | 58.300 | 58.300 | 4,681,175 |
| 01 feb 2024 | 58.150 | 60.500 | 57.950 | 59.200 | 59.200 | 4,156,649 |
| 31 ene 2024 | 58.900 | 59.200 | 57.050 | 57.800 | 57.800 | 3,773,212 |
| 30 ene 2024 | 59.500 | 59.850 | 57.800 | 58.700 | 58.700 | 2,856,618 |
| 29 ene 2024 | 59.700 | 61.950 | 59.700 | 60.450 | 60.450 | 3,182,415 |
| 26 ene 2024 | 60.500 | 60.700 | 58.450 | 59.650 | 59.650 | 5,461,217 |
| 25 ene 2024 | 56.400 | 62.050 | 56.000 | 62.050 | 62.050 | 9,536,739 |
| 24 ene 2024 | 51.250 | 55.400 | 51.250 | 55.200 | 55.200 | 4,490,707 |
| 23 ene 2024 | 50.500 | 52.300 | 49.700 | 50.600 | 50.600 | 3,990,627 |
| 22 ene 2024 | 52.750 | 52.950 | 49.300 | 50.350 | 50.350 | 2,524,124 |
| 19 ene 2024 | 53.050 | 54.150 | 52.100 | 52.550 | 52.550 | 2,330,152 |
| 18 ene 2024 | 52.000 | 53.350 | 51.300 | 53.050 | 53.050 | 4,691,767 |
| 17 ene 2024 | 56.450 | 56.450 | 51.600 | 52.000 | 52.000 | 4,908,357 |
| 16 ene 2024 | 56.800 | 57.900 | 56.000 | 56.100 | 56.100 | 1,515,236 |
| 15 ene 2024 | 58.400 | 58.900 | 57.400 | 58.200 | 58.200 | 1,200,446 |
| 12 ene 2024 | 57.750 | 59.000 | 57.100 | 57.950 | 57.950 | 2,063,307 |
| 11 ene 2024 | 57.350 | 59.300 | 56.550 | 58.800 | 58.800 | 3,370,352 |
| 10 ene 2024 | 56.800 | 57.650 | 56.400 | 56.850 | 56.850 | 2,130,997 |
| 09 ene 2024 | 57.400 | 59.900 | 57.200 | 57.700 | 57.700 | 2,532,843 |
| 08 ene 2024 | 62.200 | 62.200 | 56.400 | 56.600 | 56.600 | 2,394,379 |
| 05 ene 2024 | 57.000 | 59.250 | 56.200 | 58.950 | 58.950 | 3,355,319 |
| 04 ene 2024 | 55.750 | 56.850 | 55.350 | 56.850 | 56.850 | 1,579,769 |
| 03 ene 2024 | 55.800 | 56.100 | 55.100 | 55.850 | 55.850 | 908,116 |
| 02 ene 2024 | 57.500 | 57.500 | 55.500 | 56.200 | 56.200 | 1,138,179 |
| 29 dic 2023 | 57.000 | 57.500 | 55.800 | 57.500 | 57.500 | 1,688,440 |
| 28 dic 2023 | 55.750 | 57.500 | 55.000 | 57.250 | 57.250 | 1,838,956 |
| 27 dic 2023 | 56.200 | 56.450 | 54.800 | 56.000 | 56.000 | 1,204,287 |
| 22 dic 2023 | 56.300 | 56.900 | 55.250 | 55.500 | 55.500 | 2,551,402 |
| 21 dic 2023 | 53.400 | 56.100 | 53.400 | 56.000 | 56.000 | 3,165,978 |
| 20 dic 2023 | 52.900 | 54.150 | 51.850 | 53.550 | 53.550 | 1,872,134 |
| 19 dic 2023 | 54.200 | 54.650 | 52.600 | 52.900 | 52.900 | 1,607,502 |
| 18 dic 2023 | 54.500 | 55.300 | 52.050 | 55.000 | 55.000 | 3,013,409 |
| *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.