U.S. markets closed

Meituan (3690.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
88.400+8.600 (+10.78%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
14 feb 202466.80071.35066.10071.10071.10026,359,051
09 feb 202467.70067.70067.70067.70067.700-
08 feb 202468.15069.85067.20068.15068.15029,755,332
07 feb 202470.30072.45067.75068.25068.25047,795,239
06 feb 202464.70069.55064.70069.25069.25057,567,225
05 feb 202461.20066.75061.10065.05065.05044,622,116
02 feb 202467.00067.00062.85063.25063.25035,526,659
01 feb 202462.95065.90062.55064.10064.10031,904,342
31 ene 202465.15065.40061.90062.55062.55041,410,699
30 ene 202466.00066.60065.05065.40065.40028,952,811
29 ene 202467.35068.30065.55067.30067.30027,797,193
26 ene 202468.50068.75066.05066.70066.70037,208,078
25 ene 202470.30070.50067.30069.40069.40044,747,046
24 ene 202469.15070.75067.30070.30070.30061,021,190
23 ene 202465.65069.40063.45066.30066.30065,894,453
22 ene 202468.60068.65064.30065.40065.40061,089,885
19 ene 202469.60071.30068.35068.65068.65040,400,550
18 ene 202469.15071.55068.35069.80069.80060,041,641
17 ene 202472.45072.60068.15068.75068.75070,999,330
16 ene 202473.85076.20072.55073.90073.90042,021,462
15 ene 202475.10075.10075.10075.10075.100-
12 ene 202474.95077.10074.60075.25075.25034,751,944
11 ene 202472.65077.05072.40075.60075.60056,259,716
10 ene 202470.00072.85069.55071.75071.75045,733,628
09 ene 202474.05075.15070.40070.55070.55052,400,400
08 ene 202477.75077.75073.55073.95073.95032,722,832
05 ene 202476.80079.60076.20077.75077.75019,320,699
04 ene 202478.00078.45076.05077.50077.50024,609,222
03 ene 202477.45078.50077.45078.00078.00021,074,008
02 ene 202482.75083.20078.65079.40079.40022,897,005
29 dic 202384.00084.25081.60081.90081.90024,613,929
28 dic 202378.45084.15078.15082.35082.35049,732,197
27 dic 202378.50078.95076.35078.30078.30027,957,023
22 dic 202379.60080.40076.00076.60076.60048,774,861
21 dic 202376.70080.75076.20079.70079.70035,084,557
20 dic 202379.60079.90077.90078.80078.80041,943,164
19 dic 202381.65082.15076.20078.45078.45093,956,024
18 dic 202383.65084.40082.60083.15083.15028,002,417
15 dic 202382.45087.50082.40084.95084.95061,429,877
14 dic 202383.80084.50081.20081.75081.75026,137,737
13 dic 202384.55084.60080.90082.20082.20036,705,341
12 dic 202383.15085.55082.70084.60084.60026,096,513
11 dic 202384.80085.15082.60083.50083.50039,284,636
08 dic 202386.35087.55084.20086.65086.65049,376,170
07 dic 202384.20086.45083.15086.10086.10042,729,794
06 dic 202384.50088.10083.70086.40086.40037,426,397
05 dic 202385.65086.00083.70084.65084.65056,576,963
04 dic 202388.65088.90085.80086.45086.45054,326,852
01 dic 202390.15090.50085.35087.90087.900101,718,394
30 nov 202388.00092.30088.00090.60090.60064,543,444
29 nov 202395.00096.55090.10090.45090.450207,480,684
28 nov 2023109.300109.300100.700103.000103.00070,295,663
27 nov 2023111.000111.000107.600108.600108.60019,162,668
24 nov 2023111.000111.500108.900109.100109.10017,937,066
23 nov 2023111.300112.500109.300112.200112.20020,531,919
22 nov 2023110.200113.000110.100111.400111.40018,106,009
21 nov 2023111.800114.000109.600110.500110.50034,164,065
20 nov 2023109.700109.700106.500109.000109.00031,587,831
17 nov 2023108.900110.500106.800107.300107.30028,968,535
16 nov 2023114.800114.800110.000111.700111.70025,049,103
15 nov 2023112.100113.900110.900113.300113.30033,797,257
14 nov 2023111.200111.400108.100108.300108.30021,343,531
13 nov 2023111.100112.800107.600111.600111.60024,889,362
10 nov 2023113.200113.400110.300110.700110.70020,602,660
09 nov 2023114.500116.200114.200115.000115.00011,629,715
08 nov 2023115.800117.300114.300115.000115.00018,691,337
07 nov 2023116.300118.100114.800115.500115.50018,753,172
06 nov 2023114.300118.300113.800117.200117.20039,276,922
03 nov 2023109.000111.700108.100111.000111.00027,757,555
02 nov 2023110.700112.000106.600108.000108.00023,363,522
01 nov 2023111.100112.200107.700109.000109.00015,437,450
31 oct 2023113.000113.600110.300110.600110.60017,728,879
30 oct 2023111.100115.500111.100114.000114.00020,470,904
27 oct 2023110.000113.900109.000113.000113.00021,965,604
26 oct 2023109.500110.400107.500109.800109.80017,363,252
25 oct 2023112.800113.500108.200109.600109.60028,410,868
24 oct 2023107.000109.000104.600107.500107.50032,208,971
20 oct 2023108.500109.500107.300107.800107.80026,300,972
19 oct 2023111.800112.000109.400110.400110.40023,721,099
18 oct 2023113.400115.100111.600113.700113.70018,746,586
17 oct 2023115.600116.100114.000114.500114.50011,089,439
16 oct 2023113.500114.700112.500113.700113.70017,292,685
13 oct 2023114.500115.800113.300114.600114.60024,256,165
12 oct 2023120.000120.000118.000118.400118.40023,289,955
11 oct 2023115.500118.300115.100116.500116.50035,533,689
10 oct 2023111.900115.200111.000112.300112.30032,929,871
09 oct 2023108.800110.600106.000108.900108.90018,733,292
06 oct 2023107.800109.500107.300108.300108.30014,467,080
*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...