BeiGene, Ltd. (6160.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 86.600 | 87.650 | 85.350 | 86.200 | 86.200 | 1,685,184 |
| 27 jun 2024 | 88.600 | 88.800 | 85.000 | 85.200 | 85.200 | 1,308,900 |
| 26 jun 2024 | 91.050 | 91.100 | 89.750 | 90.350 | 90.350 | 1,382,588 |
| 25 jun 2024 | 94.600 | 94.850 | 92.650 | 94.150 | 94.150 | 820,516 |
| 24 jun 2024 | 92.700 | 94.450 | 91.750 | 94.400 | 94.400 | 779,578 |
| 21 jun 2024 | 92.600 | 94.000 | 91.500 | 91.500 | 91.500 | 1,513,017 |
| 20 jun 2024 | 93.800 | 95.850 | 92.300 | 93.050 | 93.050 | 517,297 |
| 19 jun 2024 | 93.300 | 95.450 | 92.050 | 94.300 | 94.300 | 1,124,705 |
| 18 jun 2024 | 96.450 | 96.550 | 93.850 | 94.700 | 94.700 | 686,832 |
| 17 jun 2024 | 98.000 | 98.550 | 96.450 | 96.850 | 96.850 | 654,737 |
| 14 jun 2024 | 99.350 | 99.700 | 96.750 | 99.100 | 99.100 | 869,600 |
| 13 jun 2024 | 99.450 | 100.200 | 98.200 | 99.400 | 99.400 | 1,863,337 |
| 12 jun 2024 | 94.350 | 94.500 | 92.300 | 92.800 | 92.800 | 781,282 |
| 11 jun 2024 | 94.400 | 95.850 | 92.850 | 93.550 | 93.550 | 793,841 |
| 07 jun 2024 | 94.900 | 96.550 | 94.800 | 95.350 | 95.350 | 685,299 |
| 06 jun 2024 | 96.150 | 96.800 | 93.500 | 94.900 | 94.900 | 675,127 |
| 05 jun 2024 | 93.150 | 96.250 | 93.000 | 95.200 | 95.200 | 1,258,276 |
| 04 jun 2024 | 87.600 | 90.000 | 87.600 | 89.650 | 89.650 | 1,917,893 |
| 03 jun 2024 | 88.600 | 90.050 | 86.650 | 87.000 | 87.000 | 3,662,182 |
| 31 may 2024 | 93.700 | 94.850 | 88.550 | 88.550 | 88.550 | 3,525,034 |
| 30 may 2024 | 90.400 | 92.300 | 89.800 | 90.400 | 90.400 | 825,879 |
| 29 may 2024 | 92.600 | 92.600 | 89.750 | 90.150 | 90.150 | 835,600 |
| 28 may 2024 | 92.650 | 94.450 | 91.150 | 92.000 | 92.000 | 1,004,584 |
| 27 may 2024 | 91.950 | 93.200 | 89.250 | 92.550 | 92.550 | 895,272 |
| 24 may 2024 | 95.000 | 95.000 | 88.800 | 91.700 | 91.700 | 2,296,400 |
| 23 may 2024 | 101.500 | 101.500 | 96.900 | 97.800 | 97.800 | 1,145,661 |
| 22 may 2024 | 102.000 | 103.500 | 100.100 | 102.700 | 102.700 | 911,045 |
| 21 may 2024 | 105.300 | 105.300 | 99.950 | 100.700 | 100.700 | 1,174,344 |
| 20 may 2024 | 102.200 | 106.300 | 102.200 | 105.400 | 105.400 | 914,584 |
| 17 may 2024 | 102.600 | 104.800 | 102.000 | 103.600 | 103.600 | 1,644,797 |
| 16 may 2024 | 99.100 | 102.500 | 99.100 | 101.900 | 101.900 | 2,096,498 |
| 14 may 2024 | 97.950 | 99.900 | 97.450 | 98.850 | 98.850 | 941,117 |
| 13 may 2024 | 97.500 | 98.750 | 95.000 | 96.950 | 96.950 | 1,164,712 |
| 10 may 2024 | 101.500 | 101.900 | 98.700 | 99.900 | 99.900 | 1,237,417 |
| 09 may 2024 | 98.000 | 101.900 | 97.850 | 99.950 | 99.950 | 2,553,023 |
| 08 may 2024 | 97.500 | 98.900 | 93.900 | 94.800 | 94.800 | 1,221,598 |
| 07 may 2024 | 98.500 | 98.850 | 96.250 | 97.500 | 97.500 | 951,677 |
| 06 may 2024 | 96.050 | 100.700 | 96.050 | 98.950 | 98.950 | 1,542,811 |
| 03 may 2024 | 96.550 | 99.150 | 96.200 | 97.750 | 97.750 | 678,300 |
| 02 may 2024 | 94.600 | 97.900 | 93.750 | 97.400 | 97.400 | 665,729 |
| 30 abr 2024 | 94.350 | 95.950 | 93.800 | 94.600 | 94.600 | 1,359,821 |
| 29 abr 2024 | 92.000 | 96.100 | 91.750 | 94.350 | 94.350 | 1,629,000 |
| 26 abr 2024 | 90.300 | 92.300 | 90.000 | 91.950 | 91.950 | 1,734,600 |
| 25 abr 2024 | 86.950 | 92.350 | 86.050 | 90.000 | 90.000 | 2,635,751 |
| 24 abr 2024 | 83.050 | 87.600 | 83.050 | 87.000 | 87.000 | 1,958,781 |
| 23 abr 2024 | 79.600 | 82.300 | 79.200 | 82.000 | 82.000 | 1,668,071 |
| 22 abr 2024 | 77.900 | 80.300 | 77.200 | 79.650 | 79.650 | 1,349,585 |
| 19 abr 2024 | 79.200 | 79.200 | 75.450 | 77.000 | 77.000 | 1,811,384 |
| 18 abr 2024 | 79.950 | 80.500 | 78.700 | 79.200 | 79.200 | 1,102,180 |
| 17 abr 2024 | 81.450 | 81.950 | 79.150 | 81.050 | 81.050 | 1,127,173 |
| 16 abr 2024 | 82.500 | 83.850 | 81.500 | 82.100 | 82.100 | 1,008,363 |
| 15 abr 2024 | 85.750 | 86.250 | 82.750 | 84.000 | 84.000 | 1,046,800 |
| 12 abr 2024 | 88.000 | 89.000 | 85.500 | 85.700 | 85.700 | 793,622 |
| 11 abr 2024 | 90.600 | 90.600 | 88.250 | 88.550 | 88.550 | 1,073,700 |
| 10 abr 2024 | 92.100 | 93.650 | 91.550 | 93.200 | 93.200 | 729,496 |
| 09 abr 2024 | 90.050 | 91.800 | 89.000 | 91.400 | 91.400 | 891,005 |
| 08 abr 2024 | 91.000 | 91.850 | 89.550 | 90.050 | 90.050 | 760,372 |
| 05 abr 2024 | 92.600 | 92.600 | 89.250 | 90.700 | 90.700 | 365,408 |
| 03 abr 2024 | 93.000 | 93.050 | 90.600 | 92.600 | 92.600 | 1,124,298 |
| 02 abr 2024 | 94.800 | 95.150 | 91.700 | 93.850 | 93.850 | 1,028,481 |
| 28 mar 2024 | 92.650 | 96.300 | 91.950 | 95.100 | 95.100 | 1,366,545 |
| 27 mar 2024 | 92.200 | 93.600 | 91.850 | 92.650 | 92.650 | 898,183 |
| 26 mar 2024 | 91.900 | 94.200 | 91.600 | 93.650 | 93.650 | 686,458 |
| 25 mar 2024 | 92.000 | 93.300 | 91.150 | 91.550 | 91.550 | 884,020 |
| 22 mar 2024 | 99.150 | 99.250 | 92.400 | 92.450 | 92.450 | 2,158,100 |
| 21 mar 2024 | 102.600 | 103.200 | 100.100 | 101.300 | 101.300 | 1,254,430 |
| 20 mar 2024 | 102.900 | 103.000 | 101.100 | 102.600 | 102.600 | 1,174,852 |
| 19 mar 2024 | 102.400 | 103.600 | 100.800 | 101.800 | 101.800 | 1,410,736 |
| 18 mar 2024 | 103.900 | 104.000 | 99.850 | 103.000 | 103.000 | 1,741,961 |
| 15 mar 2024 | 102.600 | 105.200 | 102.200 | 104.000 | 104.000 | 2,934,482 |
| 14 mar 2024 | 106.800 | 112.100 | 104.200 | 106.500 | 106.500 | 4,548,556 |
| 13 mar 2024 | 99.200 | 104.300 | 98.100 | 103.700 | 103.700 | 2,514,248 |
| 12 mar 2024 | 99.100 | 102.700 | 99.100 | 101.800 | 101.800 | 1,093,015 |
| 11 mar 2024 | 95.400 | 98.850 | 95.400 | 97.900 | 97.900 | 823,226 |
| 08 mar 2024 | 97.700 | 97.900 | 95.500 | 97.100 | 97.100 | 962,469 |
| 07 mar 2024 | 94.500 | 96.600 | 94.300 | 95.700 | 95.700 | 1,043,962 |
| 06 mar 2024 | 97.350 | 97.800 | 95.000 | 97.050 | 97.050 | 1,078,882 |
| 05 mar 2024 | 100.200 | 100.800 | 97.200 | 97.800 | 97.800 | 1,602,191 |
| 04 mar 2024 | 98.450 | 102.000 | 98.200 | 99.400 | 99.400 | 1,887,966 |
| 01 mar 2024 | 99.900 | 101.100 | 96.350 | 97.050 | 97.050 | 2,559,089 |
| 29 feb 2024 | 106.200 | 107.800 | 105.100 | 106.000 | 106.000 | 2,682,073 |
| 28 feb 2024 | 106.200 | 108.900 | 103.200 | 104.300 | 104.300 | 2,676,829 |
| 27 feb 2024 | 96.800 | 100.500 | 95.400 | 99.100 | 99.100 | 2,088,437 |
| 26 feb 2024 | 94.150 | 96.000 | 92.450 | 93.500 | 93.500 | 782,337 |
| 23 feb 2024 | 92.500 | 94.500 | 91.800 | 94.150 | 94.150 | 753,747 |
| 22 feb 2024 | 91.450 | 92.950 | 90.000 | 92.500 | 92.500 | 872,606 |
| 21 feb 2024 | 89.900 | 93.050 | 88.400 | 91.500 | 91.500 | 1,095,356 |
| 20 feb 2024 | 89.650 | 91.100 | 87.850 | 90.350 | 90.350 | 981,063 |
| 19 feb 2024 | 88.100 | 90.000 | 87.950 | 89.650 | 89.650 | 1,013,770 |
| 16 feb 2024 | 88.000 | 90.900 | 86.350 | 90.500 | 90.500 | 853,510 |
| 15 feb 2024 | 86.750 | 89.300 | 86.150 | 89.050 | 89.050 | 575,818 |
| 14 feb 2024 | 85.750 | 86.700 | 82.650 | 86.650 | 86.650 | 673,859 |
| 09 feb 2024 | 86.050 | 86.050 | 86.050 | 86.050 | 86.050 | - |
| 08 feb 2024 | 89.700 | 89.700 | 85.950 | 86.650 | 86.650 | 1,512,977 |
| 07 feb 2024 | 91.300 | 93.800 | 88.700 | 89.750 | 89.750 | 3,012,701 |
| 06 feb 2024 | 85.950 | 90.300 | 84.400 | 88.850 | 88.850 | 3,481,994 |
| 05 feb 2024 | 85.500 | 88.350 | 85.250 | 86.750 | 86.750 | 2,874,562 |
| 02 feb 2024 | 91.200 | 91.400 | 83.000 | 84.350 | 84.350 | 3,453,312 |
| 01 feb 2024 | 89.200 | 91.400 | 87.900 | 90.800 | 90.800 | 1,872,064 |
| 31 ene 2024 | 92.300 | 93.950 | 88.650 | 90.550 | 90.550 | 2,843,274 |
| *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.