U.S. markets closed

Meituan (3690.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
121.800+5.700 (+4.91%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024119.100122.300118.000121.800121.80042,746,740
11 jul 2024115.800117.700114.800116.100116.10025,270,801
10 jul 2024116.200118.900114.600114.900114.90030,789,640
09 jul 2024115.300115.900112.500114.700114.70032,986,108
08 jul 2024118.700118.900116.300117.000117.00017,430,565
05 jul 2024------
04 jul 2024119.900121.600118.800119.700119.70035,834,785
03 jul 2024114.300117.400112.500117.100117.10031,244,921
02 jul 2024111.400113.300108.600112.200112.20027,443,010
28 jun 2024111.500114.300110.600111.100111.10028,512,066
27 jun 2024115.500116.700112.600113.700113.70027,528,943
26 jun 2024115.000117.500114.200117.000117.00018,098,098
25 jun 2024116.200119.000115.500116.800116.80024,626,406
24 jun 2024113.800115.800112.400115.400115.40026,037,487
21 jun 2024119.700121.000114.000116.200116.20040,576,486
20 jun 2024122.000122.400118.900119.900119.90020,924,768
19 jun 2024116.700121.900115.000121.400121.40035,696,099
18 jun 2024118.000118.900114.500115.000115.00028,072,090
17 jun 2024114.000117.700112.400116.800116.80028,862,165
14 jun 2024116.700118.000113.800114.700114.70037,941,208
13 jun 2024114.400116.900112.300116.700116.70037,711,546
12 jun 2024115.000116.700112.500112.600112.60033,337,950
11 jun 2024108.000116.600107.000115.300115.30072,840,707
07 jun 2024115.000115.000109.800110.400110.40073,605,024
06 jun 2024114.400116.000111.000112.700112.70037,302,723
05 jun 2024113.500116.000111.500112.600112.60028,629,666
04 jun 2024109.000115.000108.600113.500113.50036,668,490
03 jun 2024107.400110.400106.400109.000109.00032,263,292
31 may 2024110.900112.500104.200105.100105.10070,686,575
30 may 2024112.700114.000107.700108.900108.90049,115,730
29 may 2024116.500117.700111.900112.700112.70041,575,906
28 may 2024118.600121.400117.500119.000119.00015,835,259
27 may 2024116.300119.800114.000118.700118.70021,389,207
24 may 2024118.100118.900115.100116.300116.30026,306,133
23 may 2024120.100120.500117.600119.500119.50024,699,425
22 may 2024122.100122.500119.200120.600120.60019,562,007
21 may 2024122.000123.200120.100121.400121.40029,710,345
20 may 2024125.000126.600121.400124.000124.00028,982,420
17 may 2024127.800129.200124.300125.000125.00031,704,186
16 may 2024126.000128.000122.300125.600125.60042,701,385
14 may 2024124.100125.900121.800121.900121.90038,288,586
13 may 2024117.100123.200116.200122.300122.30035,200,441
10 may 2024119.600119.700116.100118.600118.60027,327,103
09 may 2024113.500118.900113.400117.900117.90038,108,570
08 may 2024115.900118.600113.200113.500113.50030,580,670
07 may 2024120.000120.000114.800115.500115.50042,001,964
06 may 2024120.000120.600117.200120.300120.30049,035,480
03 may 2024120.600122.900116.400119.700119.70047,271,453
02 may 2024111.500119.900109.600119.100119.10054,349,618
30 abr 2024112.900113.300109.400109.500109.50031,352,217
29 abr 2024115.600116.000110.400111.400111.40058,947,214
26 abr 2024113.000117.500111.300115.600115.60058,244,146
25 abr 2024113.600113.600109.900111.500111.50041,607,467
24 abr 2024109.900113.600108.200113.600113.60075,120,018
23 abr 2024102.600108.800102.000108.600108.60067,329,893
22 abr 202497.700101.40096.350100.600100.60034,032,651
19 abr 202494.90095.50092.40095.30095.30043,757,725
18 abr 202497.55098.50094.90097.75097.75025,433,968
17 abr 2024100.000100.80096.30097.55097.55023,341,654
16 abr 202499.450101.50097.70098.70098.70032,570,899
15 abr 2024100.200102.10099.050101.600101.60023,691,075
12 abr 2024103.700104.600102.000102.100102.10025,336,583
11 abr 2024100.600105.700100.600104.500104.50029,968,182
10 abr 2024100.500104.90099.650103.800103.80036,264,390
09 abr 202499.950102.30099.20099.70099.70020,265,683
08 abr 202499.000100.70097.55099.40099.40023,724,590
05 abr 202499.000101.20096.650100.400100.40023,113,479
03 abr 2024102.900102.90098.30098.95098.95025,820,529
02 abr 202499.800101.80098.900101.400101.40047,901,184
28 mar 202491.10099.25091.10096.80096.80068,225,499
27 mar 202491.50093.40090.40091.10091.10032,797,948
26 mar 202495.65095.85092.05093.40093.40036,035,734
25 mar 202492.65096.80092.35093.30093.30087,057,189
22 mar 202491.65091.85086.25088.25088.25040,590,379
21 mar 202490.00093.40090.00092.30092.30037,444,742
20 mar 202489.20089.80086.60088.80088.80023,666,436
19 mar 202489.90090.35087.30089.20089.20022,526,449
18 mar 202489.40091.85088.30090.40090.40030,006,515
15 mar 202490.90091.30087.10089.40089.40060,598,885
14 mar 202494.50096.00091.80092.90092.90029,698,359
13 mar 202494.30095.50092.85094.35094.35052,081,620
12 mar 202491.00094.45088.45093.40093.40065,843,507
11 mar 202486.05090.10085.90089.20089.20032,784,520
08 mar 202484.95087.85084.40084.70084.70025,732,322
07 mar 202489.75090.15082.45085.40085.40055,120,852
06 mar 202486.45090.75085.80088.70088.70044,220,022
05 mar 202489.55090.20085.70086.35086.35054,549,058
04 mar 202490.00092.40087.45091.50091.50080,510,164
01 mar 202479.00088.70078.20088.40088.400112,823,802
29 feb 202477.50080.85077.15079.80079.80045,596,242
28 feb 202481.65082.30078.20078.35078.35039,805,027
27 feb 202480.80082.00077.40081.65081.65046,228,362
26 feb 202481.50083.00080.65081.15081.15030,721,936
23 feb 202480.00081.95079.50081.50081.50049,886,870
22 feb 202478.25079.90075.80079.75079.75041,887,709
21 feb 202473.00079.15072.60077.00077.00062,086,475
20 feb 202473.75074.40071.70073.40073.40021,163,619
19 feb 202475.00075.00070.40072.75072.75039,524,524
16 feb 202472.50075.00070.85074.65074.65031,111,357
15 feb 202470.80072.20069.95071.35071.35021,096,630
*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...