U.S. markets open in 6 hours 46 minutes
F S&P 500
5,545.25 +8.25 (+0.15%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,020.00 +47.75 (+0.24%) E-mini Russell 2000 Index Futur
2,045.90 +1.00 (+0.05%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,326.50 -4.30 (-0.18%)
Yancoal Australia Ltd (3668.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 02:26PM 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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 32.750 | 33.000 | 32.250 | 32.850 | 32.850 | 1,301,300 |
| 25 jun 2024 | 31.900 | 33.000 | 31.900 | 32.750 | 32.750 | 1,499,500 |
| 24 jun 2024 | 32.550 | 32.950 | 31.850 | 32.000 | 32.000 | 2,313,245 |
| 21 jun 2024 | 32.400 | 33.150 | 32.150 | 32.550 | 32.550 | 2,642,400 |
| 20 jun 2024 | 31.500 | 32.600 | 31.500 | 32.150 | 32.150 | 1,710,798 |
| 19 jun 2024 | 31.150 | 31.650 | 31.050 | 31.500 | 31.500 | 955,600 |
| 18 jun 2024 | 31.200 | 31.400 | 30.900 | 31.000 | 31.000 | 666,400 |
| 17 jun 2024 | 32.050 | 32.150 | 31.150 | 31.150 | 31.150 | 1,492,000 |
| 14 jun 2024 | 32.300 | 32.500 | 32.000 | 32.050 | 32.050 | 772,892 |
| 13 jun 2024 | 32.500 | 32.900 | 32.000 | 32.150 | 32.150 | 1,012,100 |
| 12 jun 2024 | 31.650 | 32.800 | 31.500 | 32.500 | 32.500 | 2,227,100 |
| 11 jun 2024 | 32.550 | 32.550 | 31.300 | 31.950 | 31.950 | 2,432,300 |
| 07 jun 2024 | 32.500 | 33.150 | 32.500 | 32.950 | 32.950 | 1,196,100 |
| 06 jun 2024 | 33.250 | 33.250 | 32.350 | 32.550 | 32.550 | 1,856,200 |
| 05 jun 2024 | 32.900 | 33.100 | 32.400 | 32.500 | 32.500 | 1,887,800 |
| 04 jun 2024 | 33.500 | 33.850 | 32.750 | 33.250 | 33.250 | 3,791,289 |
| 03 jun 2024 | 34.050 | 34.800 | 33.400 | 33.650 | 33.650 | 2,089,274 |
| 31 may 2024 | 33.000 | 34.000 | 33.000 | 33.300 | 33.300 | 1,645,600 |
| 30 may 2024 | 34.150 | 34.150 | 32.800 | 33.050 | 33.050 | 2,328,700 |
| 29 may 2024 | 34.450 | 35.150 | 33.750 | 34.150 | 34.150 | 2,772,700 |
| 28 may 2024 | 33.400 | 34.450 | 33.300 | 34.300 | 34.300 | 2,457,200 |
| 27 may 2024 | 33.000 | 33.800 | 32.850 | 33.000 | 33.000 | 1,911,818 |
| 24 may 2024 | 31.900 | 33.300 | 31.800 | 32.800 | 32.800 | 6,496,132 |
| 23 may 2024 | 32.450 | 32.450 | 31.900 | 31.950 | 31.950 | 570,500 |
| 22 may 2024 | 31.950 | 32.950 | 31.950 | 32.450 | 32.450 | 1,834,200 |
| 21 may 2024 | 32.700 | 32.700 | 31.750 | 31.950 | 31.950 | 1,431,300 |
| 20 may 2024 | 30.900 | 32.850 | 30.900 | 32.650 | 32.650 | 3,213,900 |
| 17 may 2024 | 31.050 | 31.200 | 30.800 | 30.900 | 30.900 | 405,000 |
| 16 may 2024 | 30.750 | 31.250 | 30.300 | 31.050 | 31.050 | 3,434,900 |
| 14 may 2024 | 31.950 | 31.950 | 30.100 | 30.400 | 30.400 | 2,975,700 |
| 13 may 2024 | 31.000 | 31.850 | 30.800 | 31.800 | 31.800 | 3,550,879 |
| 10 may 2024 | 30.200 | 31.150 | 30.150 | 31.000 | 31.000 | 3,257,200 |
| 09 may 2024 | 30.000 | 30.150 | 29.750 | 30.000 | 30.000 | 1,431,100 |
| 08 may 2024 | 29.800 | 30.600 | 29.750 | 29.850 | 29.850 | 3,195,000 |
| 07 may 2024 | 29.450 | 29.900 | 29.450 | 29.850 | 29.850 | 1,207,500 |
| 06 may 2024 | 29.300 | 29.500 | 29.050 | 29.300 | 29.300 | 2,974,500 |
| 03 may 2024 | 28.650 | 29.250 | 28.650 | 29.250 | 29.250 | 618,835 |
| 02 may 2024 | 28.500 | 28.800 | 28.250 | 28.650 | 28.650 | 988,000 |
| 30 abr 2024 | 28.250 | 28.600 | 28.000 | 28.350 | 28.350 | 1,858,100 |
| 29 abr 2024 | 27.600 | 28.200 | 27.600 | 28.050 | 28.050 | 3,090,641 |
| 26 abr 2024 | 28.150 | 28.500 | 27.450 | 27.600 | 27.600 | 2,355,600 |
| 25 abr 2024 | 27.900 | 28.500 | 27.900 | 28.300 | 28.300 | 1,130,800 |
| 24 abr 2024 | 28.050 | 28.400 | 27.900 | 27.900 | 27.900 | 1,050,400 |
| 23 abr 2024 | 28.400 | 28.650 | 27.800 | 27.900 | 27.900 | 2,639,800 |
| 22 abr 2024 | 29.750 | 29.750 | 28.250 | 28.600 | 28.600 | 2,295,600 |
| 19 abr 2024 | 29.900 | 29.950 | 29.200 | 29.600 | 29.600 | 2,157,600 |
| 18 abr 2024 | 29.350 | 30.000 | 29.200 | 29.900 | 29.900 | 1,716,500 |
| 17 abr 2024 | 29.600 | 29.900 | 29.150 | 29.200 | 29.200 | 1,357,700 |
| 16 abr 2024 | 29.450 | 30.150 | 29.200 | 29.450 | 29.450 | 2,818,400 |
| 15 abr 2024 | 29.350 | 29.700 | 28.750 | 29.500 | 29.500 | 1,259,200 |
| 12 abr 2024 | 29.400 | 29.550 | 28.950 | 29.200 | 29.200 | 1,038,500 |
| 11 abr 2024 | 29.400 | 29.600 | 28.850 | 29.300 | 29.300 | 1,562,286 |
| 10 abr 2024 | 28.500 | 29.550 | 28.400 | 29.400 | 29.400 | 4,570,500 |
| 09 abr 2024 | 28.000 | 28.600 | 28.000 | 28.350 | 28.350 | 1,614,200 |
| 08 abr 2024 | 26.800 | 28.200 | 26.800 | 28.050 | 28.050 | 3,176,100 |
| 05 abr 2024 | 27.100 | 27.100 | 26.600 | 26.850 | 26.850 | 454,500 |
| 03 abr 2024 | 26.250 | 27.350 | 26.250 | 27.100 | 27.100 | 2,595,092 |
| 02 abr 2024 | 26.250 | 26.950 | 26.100 | 26.500 | 26.500 | 2,923,700 |
| 28 mar 2024 | 26.850 | 26.950 | 26.000 | 26.250 | 26.250 | 3,745,200 |
| 27 mar 2024 | 26.850 | 26.850 | 26.450 | 26.650 | 26.650 | 1,747,300 |
| 26 mar 2024 | 27.700 | 27.750 | 26.650 | 26.800 | 26.800 | 1,809,000 |
| 25 mar 2024 | 27.100 | 28.100 | 26.950 | 27.650 | 27.650 | 2,830,800 |
| 22 mar 2024 | 27.800 | 27.800 | 26.950 | 27.000 | 27.000 | 2,324,559 |
| 21 mar 2024 | 28.150 | 28.400 | 27.800 | 27.950 | 27.950 | 1,892,700 |
| 20 mar 2024 | 28.300 | 28.300 | 27.750 | 28.000 | 28.000 | 1,537,000 |
| 19 mar 2024 | 27.700 | 28.700 | 27.600 | 28.250 | 28.250 | 3,507,500 |
| 18 mar 2024 | 28.500 | 28.500 | 27.650 | 27.750 | 27.750 | 2,882,200 |
| 15 mar 2024 | 29.500 | 29.600 | 27.800 | 28.700 | 28.700 | 3,520,700 |
| 14 mar 2024 | 29.300 | 30.000 | 28.800 | 29.500 | 29.500 | 5,073,700 |
| 13 mar 2024 | 29.200 | 29.900 | 28.750 | 29.550 | 29.550 | 4,181,497 |
| 12 mar 2024 | 29.050 | 30.000 | 29.050 | 29.450 | 29.450 | 3,268,200 |
| 12 mar 2024 | 0.325 Dividendo | |||||
| 11 mar 2024 | 32.400 | 32.400 | 31.100 | 31.500 | 31.175 | 4,303,400 |
| 08 mar 2024 | 32.500 | 32.800 | 32.050 | 32.500 | 32.165 | 2,522,900 |
| 07 mar 2024 | 31.900 | 33.350 | 31.900 | 32.350 | 32.016 | 3,994,900 |
| 06 mar 2024 | 32.400 | 32.650 | 31.600 | 31.900 | 31.571 | 3,819,300 |
| 05 mar 2024 | 32.400 | 33.000 | 32.250 | 32.650 | 32.313 | 2,701,852 |
| 04 mar 2024 | 31.350 | 33.050 | 31.350 | 32.350 | 32.016 | 4,742,597 |
| 01 mar 2024 | 30.850 | 31.800 | 30.850 | 31.500 | 31.175 | 1,525,800 |
| 29 feb 2024 | 29.750 | 31.700 | 29.700 | 31.100 | 30.779 | 5,139,000 |
| 28 feb 2024 | 29.700 | 30.550 | 29.650 | 29.750 | 29.443 | 3,642,500 |
| 27 feb 2024 | 29.000 | 29.850 | 28.800 | 29.700 | 29.394 | 4,900,000 |
| 26 feb 2024 | 30.100 | 30.300 | 28.450 | 29.050 | 28.750 | 8,912,000 |
| 23 feb 2024 | 32.350 | 32.750 | 31.000 | 31.400 | 31.076 | 4,711,500 |
| 22 feb 2024 | 32.300 | 33.900 | 32.050 | 32.500 | 32.165 | 7,085,800 |
| 21 feb 2024 | 31.400 | 32.700 | 31.150 | 32.450 | 32.115 | 6,126,900 |
| 20 feb 2024 | 30.400 | 32.000 | 29.800 | 31.850 | 31.521 | 5,432,315 |
| 19 feb 2024 | 28.500 | 30.600 | 28.050 | 30.500 | 30.185 | 5,031,000 |
| 16 feb 2024 | 28.400 | 28.850 | 28.000 | 28.800 | 28.503 | 731,400 |
| 15 feb 2024 | 28.500 | 28.500 | 27.750 | 28.100 | 27.810 | 735,600 |
| 14 feb 2024 | 29.000 | 29.000 | 28.150 | 28.900 | 28.602 | 720,600 |
| 09 feb 2024 | 29.300 | 29.300 | 29.300 | 29.300 | 28.998 | - |
| 08 feb 2024 | 30.200 | 30.900 | 29.500 | 29.800 | 29.493 | 3,454,000 |
| 07 feb 2024 | 30.050 | 30.700 | 29.700 | 30.400 | 30.086 | 851,900 |
| 06 feb 2024 | 29.650 | 30.200 | 29.600 | 30.050 | 29.740 | 1,550,005 |
| 05 feb 2024 | 30.000 | 30.100 | 29.400 | 29.850 | 29.542 | 1,476,865 |
| 02 feb 2024 | 30.250 | 30.800 | 29.850 | 30.100 | 29.789 | 1,241,500 |
| 01 feb 2024 | 30.500 | 30.750 | 30.100 | 30.100 | 29.789 | 920,400 |
| 31 ene 2024 | 29.850 | 30.650 | 29.850 | 30.500 | 30.185 | 1,170,800 |
| 30 ene 2024 | 30.550 | 30.800 | 29.850 | 29.850 | 29.542 | 869,417 |
| *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.