U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,011.00 +10.25 (+0.06%) E-mini Russell 2000 Index Futur
2,051.80 +6.00 (+0.29%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,323.80 +15.20 (+0.66%)
Hong Kong Resources Holdings Company Limited (2882.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 03:59PM HKT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.890 | 0.890 | 0.880 | 0.890 | 0.890 | 45,451 |
| 02 may 2024 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 119,635 |
| 30 abr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 29 abr 2024 | 0.950 | 1.040 | 0.890 | 0.920 | 0.920 | 111,700 |
| 26 abr 2024 | 0.870 | 0.950 | 0.850 | 0.920 | 0.920 | 145,000 |
| 25 abr 2024 | 0.990 | 1.080 | 0.980 | 0.980 | 0.980 | 157,888 |
| 24 abr 2024 | 0.740 | 0.980 | 0.650 | 0.980 | 0.980 | 780,506 |
| 23 abr 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 197,515 |
| 22 abr 2024 | 0.800 | 0.790 | 0.760 | 0.780 | 0.780 | 151,400 |
| 19 abr 2024 | 0.840 | 0.830 | 0.780 | 0.800 | 0.800 | 90,500 |
| 18 abr 2024 | 0.860 | 0.880 | 0.830 | 0.840 | 0.840 | 75,000 |
| 17 abr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 16 abr 2024 | 1.000 | 1.000 | 0.860 | 0.950 | 0.950 | 195,000 |
| 15 abr 2024 | 1.180 | 1.180 | 0.820 | 1.000 | 1.000 | 735,840 |
| 12 abr 2024 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 60,000 |
| 11 abr 2024 | 1.160 | 1.210 | 1.120 | 1.120 | 1.120 | 285,000 |
| 10 abr 2024 | 1.240 | 1.240 | 1.160 | 1.220 | 1.220 | 20,200 |
| 09 abr 2024 | 1.180 | 1.280 | 1.150 | 1.160 | 1.160 | 229,200 |
| 08 abr 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 05 abr 2024 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 120,000 |
| 03 abr 2024 | 1.280 | 1.300 | 1.220 | 1.220 | 1.220 | 107,000 |
| 02 abr 2024 | 1.180 | 1.310 | 1.180 | 1.290 | 1.290 | 265,000 |
| 28 mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 27 mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 26 mar 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 1.180 | 79,000 |
| 25 mar 2024 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 267,893 |
| 22 mar 2024 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 35,000 |
| 21 mar 2024 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 345,500 |
| 20 mar 2024 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 77,600 |
| 19 mar 2024 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 65,000 |
| 18 mar 2024 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 55,000 |
| 15 mar 2024 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 30,000 |
| 14 mar 2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 30,706 |
| 13 mar 2024 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 15,000 |
| 12 mar 2024 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 21,527 |
| 11 mar 2024 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 78,604 |
| 08 mar 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 161,408 |
| 07 mar 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 128,360 |
| 06 mar 2024 | 1.170 | 1.250 | 1.170 | 1.170 | 1.170 | 45,000 |
| 05 mar 2024 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 120,000 |
| 04 mar 2024 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 59,540 |
| 01 mar 2024 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 250,130 |
| 29 feb 2024 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 66,000 |
| 28 feb 2024 | 1.170 | 1.220 | 1.150 | 1.210 | 1.210 | 180,151 |
| 27 feb 2024 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 169,709 |
| 26 feb 2024 | 1.160 | 1.260 | 1.160 | 1.200 | 1.200 | 515,000 |
| 23 feb 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 379,208 |
| 22 feb 2024 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 74,520 |
| 21 feb 2024 | 1.230 | 1.250 | 1.180 | 1.240 | 1.240 | 239,007 |
| 20 feb 2024 | 1.110 | 1.270 | 1.110 | 1.220 | 1.220 | 587,900 |
| 19 feb 2024 | 1.340 | 1.340 | 1.150 | 1.150 | 1.150 | 925,934 |
| 16 feb 2024 | 1.460 | 1.460 | 1.160 | 1.360 | 1.360 | 2,075,087 |
| 15 feb 2024 | 1.010 | 1.750 | 0.990 | 1.460 | 1.460 | 3,736,429 |
| 14 feb 2024 | 0.750 | 1.190 | 0.750 | 1.010 | 1.010 | 1,191,645 |
| 09 feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 08 feb 2024 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 155,000 |
| 07 feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 380,305 |
| 06 feb 2024 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 946,165 |
| 05 feb 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 762,600 |
| 02 feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 829,921 |
| 01 feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 898,925 |
| 31 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 77,708 |
| 30 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 71,218 |
| 29 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 78,340 |
| 26 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 81,427 |
| 25 ene 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 255,970 |
| 24 ene 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 123,651 |
| 23 ene 2024 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 1,130,043 |
| 22 ene 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 54,838 |
| 19 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 348,500 |
| 18 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 15,000 |
| 17 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 950,646 |
| 16 ene 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 40,000 |
| 15 ene 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 12 ene 2024 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 121,188,127 |
| 11 ene 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 20,000 |
| 10 ene 2024 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 385,500 |
| 09 ene 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 116,000 |
| 08 ene 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 170,000 |
| 05 ene 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 297,800 |
| 04 ene 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 150,000 |
| 03 ene 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
| 02 ene 2024 | 0.680 | 0.690 | 0.680 | 0.680 | 0.680 | 275,000 |
| 29 dic 2023 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 205,500 |
| 28 dic 2023 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
| 27 dic 2023 | 0.650 | 0.690 | 0.650 | 0.680 | 0.680 | 1,565,406 |
| 22 dic 2023 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 130,000 |
| 21 dic 2023 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 160,007 |
| 20 dic 2023 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 202,500 |
| 19 dic 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 100,000 |
| 18 dic 2023 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 373,643 |
| 15 dic 2023 | 0.650 | 0.650 | 0.610 | 0.620 | 0.620 | 345,809 |
| 14 dic 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 122,500 |
| 13 dic 2023 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 120,000 |
| 12 dic 2023 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 240,000 |
| 11 dic 2023 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 120,000 |
| 08 dic 2023 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 720,000 |
| 07 dic 2023 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 400,000 |
| 06 dic 2023 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 750,000 |
| 05 dic 2023 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 100,000 |
| *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.