U.S. markets open in 5 hours 41 minutes
F S&P 500
5,481.50 +2.00 (+0.04%) F Dow Jones
40,890.00 +8.00 (+0.02%) F Nasdaq
18,664.00 -28.25 (-0.15%) E-mini Russell 2000 Index Futur
2,101.40 -0.90 (-0.04%) Petróleo
68.49 -0.22 (-0.32%) Oro
2,536.40 +3.70 (+0.15%)
Meituan (3690.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 03:34PM HKT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 119.400 | 119.800 | 116.900 | 119.200 | 119.200 | 18,782,210 |
| 09 sept 2024 | 118.300 | 120.200 | 117.200 | 118.600 | 118.600 | 38,187,905 |
| 05 sept 2024 | 119.200 | 120.900 | 117.800 | 119.300 | 119.300 | 24,972,705 |
| 04 sept 2024 | 118.900 | 120.400 | 117.000 | 119.200 | 119.200 | 27,521,023 |
| 03 sept 2024 | 116.700 | 119.400 | 116.400 | 118.900 | 118.900 | 19,616,696 |
| 02 sept 2024 | 118.500 | 119.300 | 115.800 | 116.300 | 116.300 | 27,217,094 |
| 30 ago 2024 | 116.900 | 121.900 | 116.000 | 118.200 | 118.200 | 74,886,388 |
| 29 ago 2024 | 110.000 | 116.500 | 108.200 | 115.700 | 115.700 | 88,880,692 |
| 28 ago 2024 | 104.800 | 105.500 | 101.600 | 102.800 | 102.800 | 43,855,211 |
| 27 ago 2024 | 106.000 | 107.000 | 103.000 | 106.200 | 106.200 | 42,738,256 |
| 26 ago 2024 | 108.500 | 111.000 | 108.000 | 109.000 | 109.000 | 18,754,675 |
| 23 ago 2024 | 107.200 | 107.900 | 106.300 | 107.500 | 107.500 | 16,679,813 |
| 22 ago 2024 | 109.100 | 109.300 | 105.300 | 109.000 | 109.000 | 18,083,963 |
| 21 ago 2024 | 105.500 | 108.800 | 105.200 | 107.700 | 107.700 | 15,349,800 |
| 20 ago 2024 | 110.000 | 110.200 | 107.500 | 108.100 | 108.100 | 14,669,733 |
| 19 ago 2024 | 109.800 | 110.400 | 108.200 | 108.700 | 108.700 | 17,188,364 |
| 16 ago 2024 | 104.000 | 108.300 | 103.800 | 107.700 | 107.700 | 37,261,404 |
| 15 ago 2024 | 101.900 | 104.400 | 100.100 | 102.400 | 102.400 | 23,016,192 |
| 14 ago 2024 | 104.600 | 104.600 | 101.300 | 102.100 | 102.100 | 14,885,295 |
| 13 ago 2024 | 104.000 | 105.300 | 101.300 | 103.400 | 103.400 | 24,773,088 |
| 12 ago 2024 | 105.900 | 106.700 | 101.900 | 104.000 | 104.000 | 22,028,432 |
| 09 ago 2024 | 106.200 | 108.500 | 105.600 | 106.200 | 106.200 | 19,633,016 |
| 08 ago 2024 | 104.500 | 107.200 | 102.800 | 104.600 | 104.600 | 25,310,352 |
| 07 ago 2024 | 106.200 | 108.300 | 105.100 | 106.000 | 106.000 | 20,383,337 |
| 06 ago 2024 | 109.100 | 109.900 | 105.600 | 105.600 | 105.600 | 24,808,382 |
| 05 ago 2024 | 102.800 | 107.600 | 101.400 | 106.800 | 106.800 | 41,740,738 |
| 02 ago 2024 | 107.800 | 107.800 | 100.700 | 104.000 | 104.000 | 40,365,144 |
| 01 ago 2024 | 108.100 | 111.200 | 108.100 | 109.200 | 109.200 | 15,275,269 |
| 31 jul 2024 | 106.700 | 110.300 | 106.000 | 109.300 | 109.300 | 21,711,841 |
| 30 jul 2024 | 108.600 | 108.600 | 105.800 | 106.400 | 106.400 | 17,955,125 |
| 29 jul 2024 | 109.300 | 110.500 | 107.700 | 108.400 | 108.400 | 17,136,896 |
| 26 jul 2024 | 108.500 | 108.700 | 105.100 | 107.600 | 107.600 | 27,148,879 |
| 25 jul 2024 | 110.600 | 111.600 | 106.200 | 107.100 | 107.100 | 52,401,441 |
| 24 jul 2024 | 118.100 | 118.300 | 111.500 | 113.300 | 113.300 | 42,947,253 |
| 23 jul 2024 | 121.100 | 121.400 | 117.200 | 118.100 | 118.100 | 28,762,101 |
| 22 jul 2024 | 118.900 | 121.900 | 118.500 | 121.300 | 121.300 | 30,662,005 |
| 19 jul 2024 | 118.100 | 119.300 | 117.100 | 117.500 | 117.500 | 29,688,510 |
| 18 jul 2024 | 117.100 | 120.400 | 116.800 | 119.400 | 119.400 | 22,116,025 |
| 17 jul 2024 | 117.500 | 120.500 | 116.000 | 119.100 | 119.100 | 23,222,975 |
| 16 jul 2024 | 117.600 | 118.800 | 116.600 | 117.500 | 117.500 | 18,714,084 |
| 15 jul 2024 | 119.900 | 121.600 | 118.700 | 119.100 | 119.100 | 20,533,862 |
| 12 jul 2024 | 119.100 | 122.300 | 118.000 | 121.800 | 121.800 | 42,746,740 |
| 11 jul 2024 | 115.800 | 117.700 | 114.800 | 116.100 | 116.100 | 25,270,801 |
| 10 jul 2024 | 116.200 | 118.900 | 114.600 | 114.900 | 114.900 | 30,789,640 |
| 09 jul 2024 | 115.300 | 115.900 | 112.500 | 114.700 | 114.700 | 32,986,108 |
| 08 jul 2024 | 118.700 | 118.900 | 116.300 | 117.000 | 117.000 | 17,430,565 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 119.900 | 121.600 | 118.800 | 119.700 | 119.700 | 35,834,785 |
| 03 jul 2024 | 114.300 | 117.400 | 112.500 | 117.100 | 117.100 | 31,244,921 |
| 02 jul 2024 | 111.400 | 113.300 | 108.600 | 112.200 | 112.200 | 27,443,010 |
| 28 jun 2024 | 111.500 | 114.300 | 110.600 | 111.100 | 111.100 | 28,512,066 |
| 27 jun 2024 | 115.500 | 116.700 | 112.600 | 113.700 | 113.700 | 27,528,943 |
| 26 jun 2024 | 115.000 | 117.500 | 114.200 | 117.000 | 117.000 | 18,098,098 |
| 25 jun 2024 | 116.200 | 119.000 | 115.500 | 116.800 | 116.800 | 24,626,406 |
| 24 jun 2024 | 113.800 | 115.800 | 112.400 | 115.400 | 115.400 | 26,037,487 |
| 21 jun 2024 | 119.700 | 121.000 | 114.000 | 116.200 | 116.200 | 40,576,486 |
| 20 jun 2024 | 122.000 | 122.400 | 118.900 | 119.900 | 119.900 | 20,924,768 |
| 19 jun 2024 | 116.700 | 121.900 | 115.000 | 121.400 | 121.400 | 35,696,099 |
| 18 jun 2024 | 118.000 | 118.900 | 114.500 | 115.000 | 115.000 | 28,072,090 |
| 17 jun 2024 | 114.000 | 117.700 | 112.400 | 116.800 | 116.800 | 28,862,165 |
| 14 jun 2024 | 116.700 | 118.000 | 113.800 | 114.700 | 114.700 | 37,941,208 |
| 13 jun 2024 | 114.400 | 116.900 | 112.300 | 116.700 | 116.700 | 37,711,546 |
| 12 jun 2024 | 115.000 | 116.700 | 112.500 | 112.600 | 112.600 | 33,337,950 |
| 11 jun 2024 | 108.000 | 116.600 | 107.000 | 115.300 | 115.300 | 72,840,707 |
| 07 jun 2024 | 115.000 | 115.000 | 109.800 | 110.400 | 110.400 | 73,605,024 |
| 06 jun 2024 | 114.400 | 116.000 | 111.000 | 112.700 | 112.700 | 37,302,723 |
| 05 jun 2024 | 113.500 | 116.000 | 111.500 | 112.600 | 112.600 | 28,629,666 |
| 04 jun 2024 | 109.000 | 115.000 | 108.600 | 113.500 | 113.500 | 36,668,490 |
| 03 jun 2024 | 107.400 | 110.400 | 106.400 | 109.000 | 109.000 | 32,263,292 |
| 31 may 2024 | 110.900 | 112.500 | 104.200 | 105.100 | 105.100 | 70,686,575 |
| 30 may 2024 | 112.700 | 114.000 | 107.700 | 108.900 | 108.900 | 49,115,730 |
| 29 may 2024 | 116.500 | 117.700 | 111.900 | 112.700 | 112.700 | 41,575,906 |
| 28 may 2024 | 118.600 | 121.400 | 117.500 | 119.000 | 119.000 | 15,835,259 |
| 27 may 2024 | 116.300 | 119.800 | 114.000 | 118.700 | 118.700 | 21,389,207 |
| 24 may 2024 | 118.100 | 118.900 | 115.100 | 116.300 | 116.300 | 26,306,133 |
| 23 may 2024 | 120.100 | 120.500 | 117.600 | 119.500 | 119.500 | 24,699,425 |
| 22 may 2024 | 122.100 | 122.500 | 119.200 | 120.600 | 120.600 | 19,562,007 |
| 21 may 2024 | 122.000 | 123.200 | 120.100 | 121.400 | 121.400 | 29,710,345 |
| 20 may 2024 | 125.000 | 126.600 | 121.400 | 124.000 | 124.000 | 28,982,420 |
| 17 may 2024 | 127.800 | 129.200 | 124.300 | 125.000 | 125.000 | 31,704,186 |
| 16 may 2024 | 126.000 | 128.000 | 122.300 | 125.600 | 125.600 | 42,701,385 |
| 14 may 2024 | 124.100 | 125.900 | 121.800 | 121.900 | 121.900 | 38,288,586 |
| 13 may 2024 | 117.100 | 123.200 | 116.200 | 122.300 | 122.300 | 35,200,441 |
| 10 may 2024 | 119.600 | 119.700 | 116.100 | 118.600 | 118.600 | 27,327,103 |
| 09 may 2024 | 113.500 | 118.900 | 113.400 | 117.900 | 117.900 | 38,108,570 |
| 08 may 2024 | 115.900 | 118.600 | 113.200 | 113.500 | 113.500 | 30,580,670 |
| 07 may 2024 | 120.000 | 120.000 | 114.800 | 115.500 | 115.500 | 42,001,964 |
| 06 may 2024 | 120.000 | 120.600 | 117.200 | 120.300 | 120.300 | 49,035,480 |
| 03 may 2024 | 120.600 | 122.900 | 116.400 | 119.700 | 119.700 | 47,271,453 |
| 02 may 2024 | 111.500 | 119.900 | 109.600 | 119.100 | 119.100 | 54,349,618 |
| 30 abr 2024 | 112.900 | 113.300 | 109.400 | 109.500 | 109.500 | 31,352,217 |
| 29 abr 2024 | 115.600 | 116.000 | 110.400 | 111.400 | 111.400 | 58,947,214 |
| 26 abr 2024 | 113.000 | 117.500 | 111.300 | 115.600 | 115.600 | 58,244,146 |
| 25 abr 2024 | 113.600 | 113.600 | 109.900 | 111.500 | 111.500 | 41,607,467 |
| 24 abr 2024 | 109.900 | 113.600 | 108.200 | 113.600 | 113.600 | 75,120,018 |
| 23 abr 2024 | 102.600 | 108.800 | 102.000 | 108.600 | 108.600 | 67,329,893 |
| 22 abr 2024 | 97.700 | 101.400 | 96.350 | 100.600 | 100.600 | 34,032,651 |
| 19 abr 2024 | 94.900 | 95.500 | 92.400 | 95.300 | 95.300 | 43,757,725 |
| 18 abr 2024 | 97.550 | 98.500 | 94.900 | 97.750 | 97.750 | 25,433,968 |
| 17 abr 2024 | 100.000 | 100.800 | 96.300 | 97.550 | 97.550 | 23,341,654 |
| *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.