U.S. markets closed
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,977.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,334.50 -5.10 (-0.22%)
CK Hutchison Holdings Ltd (2CK.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 27 jun 2024 | 4.3710 | 4.4410 | 4.3710 | 4.4410 | 4.4410 | 450 |
| 26 jun 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 25 jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 24 jun 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 21 jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 20 jun 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 19 jun 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 18 jun 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 17 jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 14 jun 2024 | 4.4110 | 4.4550 | 4.4110 | 4.4550 | 4.4550 | 100 |
| 13 jun 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 12 jun 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 11 jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 10 jun 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 07 jun 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 06 jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 05 jun 2024 | 4.5990 | 4.6400 | 4.5990 | 4.6400 | 4.6400 | 1,300 |
| 04 jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 03 jun 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 31 may 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 30 may 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 29 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 28 may 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 28 may 2024 | 1.775 Dividendo | |||||
| 27 may 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 3.0610 | - |
| 24 may 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.0572 | - |
| 23 may 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 3.0939 | - |
| 22 may 2024 | 4.9210 | 4.9470 | 4.9210 | 4.9470 | 3.1313 | 250 |
| 21 may 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 3.1021 | - |
| 20 may 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 3.1591 | - |
| 17 may 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 3.0863 | - |
| 16 may 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 3.0914 | - |
| 15 may 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 3.0768 | - |
| 14 may 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 3.0813 | - |
| 13 may 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 3.1148 | - |
| 10 may 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 3.0496 | - |
| 09 may 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 2.9483 | - |
| 08 may 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 2.9028 | - |
| 07 may 2024 | 4.6340 | 4.7000 | 4.6340 | 4.7000 | 2.9749 | 256 |
| 06 may 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 2.9066 | - |
| 03 may 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 02 may 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 30 abr 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 2.8806 | - |
| 29 abr 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 2.8812 | - |
| 26 abr 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 2.8749 | - |
| 25 abr 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 2.8496 | - |
| 24 abr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 2.8021 | - |
| 23 abr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 2.7730 | - |
| 22 abr 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 2.7477 | - |
| 19 abr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 2.6970 | - |
| 18 abr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 2.6970 | - |
| 17 abr 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 2.6654 | - |
| 16 abr 2024 | 4.3060 | 4.3510 | 4.3060 | 4.3510 | 2.7540 | 230 |
| 15 abr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.7471 | - |
| 12 abr 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 2.7743 | - |
| 11 abr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 2.8236 | - |
| 10 abr 2024 | 4.4700 | 4.5670 | 4.4700 | 4.5670 | 2.8907 | 1,100 |
| 09 abr 2024 | 4.4530 | 4.5320 | 4.4530 | 4.5320 | 2.8686 | 800 |
| 08 abr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 2.8179 | - |
| 05 abr 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 2.8363 | - |
| 04 abr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 2.8679 | - |
| 03 abr 2024 | 4.5510 | 4.6060 | 4.5510 | 4.6060 | 2.9154 | 260 |
| 02 abr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 2.8933 | - |
| 28 mar 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 2.8097 | - |
| 27 mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2.7977 | - |
| 26 mar 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 2.8369 | - |
| 25 mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 2.8806 | - |
| 22 mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 2.8888 | - |
| 21 mar 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 2.9483 | - |
| 20 mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 2.9363 | - |
| 19 mar 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 2.9756 | - |
| 18 mar 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 2.9869 | - |
| 15 mar 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 3.0072 | - |
| 14 mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 13 mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 12 mar 2024 | 4.7820 | 4.8530 | 4.7820 | 4.8530 | 3.0718 | 268 |
| 11 mar 2024 | 4.6960 | 4.7800 | 4.6960 | 4.7800 | 3.0256 | - |
| 08 mar 2024 | 4.6990 | 4.7850 | 4.6990 | 4.7850 | 3.0287 | 501 |
| 07 mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 2.9458 | - |
| 06 mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 2.9458 | - |
| 05 mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 2.8996 | - |
| 04 mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 2.9078 | - |
| 01 mar 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 29 feb 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 2.9648 | - |
| 28 feb 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 2.9952 | - |
| 27 feb 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 3.0028 | - |
| 26 feb 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 3.0819 | - |
| 23 feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 3.1401 | - |
| 22 feb 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 3.1218 | - |
| 21 feb 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 3.1591 | - |
| 20 feb 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 3.1148 | - |
| 19 feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 3.0952 | - |
| 16 feb 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 3.1427 | - |
| 15 feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 3.0952 | - |
| 14 feb 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 3.0724 | - |
| 13 feb 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 3.0737 | - |
| 12 feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | 2,450 |
| 09 feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 08 feb 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 3.0604 | - |
| *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.