U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
20,002.00 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,326.20 -4.60 (-0.20%)
SciClone Pharmaceuticals (Holdings) Limited (6600.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 04:08PM 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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| 24 jun 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| 21 jun 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| 20 jun 2024 | 18.700 | 18.720 | 18.680 | 18.720 | 18.720 | 33,642,450 |
| 19 jun 2024 | 18.600 | 18.600 | 18.540 | 18.560 | 18.560 | 4,139,003 |
| 18 jun 2024 | 18.540 | 18.600 | 18.520 | 18.600 | 18.600 | 1,618,597 |
| 17 jun 2024 | 18.540 | 18.580 | 18.500 | 18.540 | 18.540 | 2,093,500 |
| 14 jun 2024 | 18.540 | 18.580 | 18.540 | 18.560 | 18.560 | 1,386,000 |
| 13 jun 2024 | 18.540 | 18.580 | 18.520 | 18.580 | 18.580 | 978,109 |
| 12 jun 2024 | 18.580 | 18.600 | 18.520 | 18.520 | 18.520 | 2,684,098 |
| 11 jun 2024 | 18.640 | 18.640 | 18.520 | 18.560 | 18.560 | 2,927,983 |
| 07 jun 2024 | 18.580 | 18.660 | 18.500 | 18.640 | 18.640 | 2,282,322 |
| 06 jun 2024 | 18.580 | 18.580 | 18.480 | 18.580 | 18.580 | 952,575 |
| 05 jun 2024 | 18.460 | 18.580 | 18.440 | 18.580 | 18.580 | 1,873,767 |
| 04 jun 2024 | 18.480 | 18.520 | 18.440 | 18.480 | 18.480 | 1,782,536 |
| 03 jun 2024 | 18.440 | 18.500 | 18.440 | 18.460 | 18.460 | 995,299 |
| 31 may 2024 | 18.400 | 18.520 | 18.380 | 18.500 | 18.500 | 4,546,456 |
| 30 may 2024 | 18.380 | 18.420 | 18.340 | 18.420 | 18.420 | 2,296,500 |
| 29 may 2024 | 18.400 | 18.400 | 18.300 | 18.320 | 18.320 | 5,744,038 |
| 28 may 2024 | 18.440 | 18.440 | 18.360 | 18.420 | 18.420 | 3,156,000 |
| 27 may 2024 | 18.380 | 18.460 | 18.380 | 18.440 | 18.440 | 2,307,497 |
| 24 may 2024 | 18.340 | 18.440 | 18.340 | 18.400 | 18.400 | 4,406,195 |
| 23 may 2024 | 18.300 | 18.360 | 18.300 | 18.320 | 18.320 | 1,788,298 |
| 22 may 2024 | 18.300 | 18.340 | 18.300 | 18.320 | 18.320 | 612,276 |
| 21 may 2024 | 18.300 | 18.340 | 18.280 | 18.320 | 18.320 | 2,066,750 |
| 20 may 2024 | 18.280 | 18.480 | 18.280 | 18.300 | 18.300 | 2,277,000 |
| 17 may 2024 | 18.240 | 18.280 | 18.220 | 18.260 | 18.260 | 865,497 |
| 16 may 2024 | 18.200 | 18.300 | 18.160 | 18.240 | 18.240 | 4,150,299 |
| 14 may 2024 | 18.240 | 18.340 | 18.200 | 18.200 | 18.200 | 3,855,592 |
| 13 may 2024 | 18.260 | 18.300 | 18.160 | 18.240 | 18.240 | 4,288,793 |
| 10 may 2024 | 18.200 | 18.300 | 18.200 | 18.220 | 18.220 | 2,492,909 |
| 09 may 2024 | 18.180 | 18.240 | 18.180 | 18.200 | 18.200 | 1,753,000 |
| 08 may 2024 | 18.180 | 18.220 | 18.160 | 18.160 | 18.160 | 1,841,843 |
| 07 may 2024 | 18.100 | 18.160 | 18.100 | 18.140 | 18.140 | 2,814,503 |
| 06 may 2024 | 18.100 | 18.140 | 18.040 | 18.060 | 18.060 | 3,815,500 |
| 03 may 2024 | 18.040 | 18.120 | 18.000 | 18.120 | 18.120 | 977,288 |
| 02 may 2024 | 17.980 | 18.060 | 17.960 | 18.040 | 18.040 | 2,309,671 |
| 30 abr 2024 | 18.000 | 18.020 | 17.920 | 17.940 | 17.940 | 9,013,300 |
| 29 abr 2024 | 18.000 | 18.100 | 17.980 | 18.000 | 18.000 | 4,623,013 |
| 26 abr 2024 | 17.980 | 18.060 | 17.980 | 18.000 | 18.000 | 4,273,997 |
| 25 abr 2024 | 18.000 | 18.020 | 17.980 | 17.980 | 17.980 | 4,094,391 |
| 24 abr 2024 | 18.020 | 18.060 | 17.980 | 17.980 | 17.980 | 8,088,488 |
| 23 abr 2024 | 18.000 | 18.160 | 17.980 | 18.000 | 18.000 | 3,489,896 |
| 22 abr 2024 | 18.000 | 18.040 | 17.980 | 17.980 | 17.980 | 4,924,408 |
| 19 abr 2024 | 18.100 | 18.100 | 17.960 | 18.000 | 18.000 | 3,376,399 |
| 18 abr 2024 | 18.000 | 18.080 | 17.980 | 18.040 | 18.040 | 4,922,378 |
| 17 abr 2024 | 17.980 | 18.280 | 17.960 | 18.040 | 18.040 | 6,753,735 |
| 16 abr 2024 | 18.060 | 18.100 | 17.940 | 18.000 | 18.000 | 4,950,873 |
| 15 abr 2024 | 17.920 | 18.080 | 17.920 | 18.040 | 18.040 | 3,007,592 |
| 12 abr 2024 | 17.940 | 18.000 | 17.900 | 17.960 | 17.960 | 4,407,197 |
| 11 abr 2024 | 17.860 | 17.920 | 17.840 | 17.920 | 17.920 | 7,403,763 |
| 10 abr 2024 | 17.900 | 17.940 | 17.840 | 17.880 | 17.880 | 8,919,500 |
| 09 abr 2024 | 17.840 | 17.940 | 17.840 | 17.880 | 17.880 | 8,454,622 |
| 08 abr 2024 | 17.940 | 18.000 | 17.820 | 17.900 | 17.900 | 7,518,398 |
| 05 abr 2024 | 17.880 | 18.140 | 17.820 | 17.960 | 17.960 | 2,657,219 |
| 03 abr 2024 | 17.980 | 17.980 | 17.780 | 17.880 | 17.880 | 19,091,101 |
| 02 abr 2024 | 17.860 | 17.960 | 17.500 | 17.940 | 17.940 | 43,183,211 |
| 28 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 27 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 26 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 25 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 22 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 21 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 20 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 19 mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 18 mar 2024 | 14.560 | 16.100 | 14.100 | 16.040 | 16.040 | 9,741,510 |
| 15 mar 2024 | 14.220 | 14.360 | 13.800 | 14.040 | 14.040 | 16,324,216 |
| 14 mar 2024 | 14.080 | 14.820 | 14.000 | 14.200 | 14.200 | 3,287,500 |
| 13 mar 2024 | 13.780 | 14.100 | 13.340 | 14.060 | 14.060 | 1,666,500 |
| 12 mar 2024 | 13.380 | 13.900 | 13.320 | 13.520 | 13.520 | 2,993,700 |
| 11 mar 2024 | 13.360 | 14.080 | 13.140 | 13.280 | 13.280 | 5,839,020 |
| 08 mar 2024 | 13.700 | 14.440 | 13.600 | 14.200 | 14.200 | 3,038,751 |
| 07 mar 2024 | 13.620 | 13.880 | 13.480 | 13.700 | 13.700 | 1,328,500 |
| 06 mar 2024 | 13.600 | 13.920 | 13.460 | 13.600 | 13.600 | 2,071,000 |
| 05 mar 2024 | 13.560 | 13.800 | 13.440 | 13.600 | 13.600 | 1,885,000 |
| 04 mar 2024 | 13.300 | 13.840 | 13.300 | 13.800 | 13.800 | 2,242,390 |
| 01 mar 2024 | 13.180 | 13.360 | 12.780 | 13.300 | 13.300 | 1,280,958 |
| 29 feb 2024 | 13.400 | 13.400 | 12.940 | 13.020 | 13.020 | 1,767,099 |
| 28 feb 2024 | 13.300 | 14.060 | 12.940 | 13.100 | 13.100 | 3,167,254 |
| 27 feb 2024 | 13.080 | 13.360 | 12.900 | 13.160 | 13.160 | 2,506,598 |
| 26 feb 2024 | 13.220 | 13.380 | 12.760 | 13.040 | 13.040 | 1,866,216 |
| 23 feb 2024 | 13.520 | 13.580 | 12.960 | 13.220 | 13.220 | 4,152,198 |
| 22 feb 2024 | 13.360 | 13.500 | 12.900 | 13.420 | 13.420 | 2,804,997 |
| 21 feb 2024 | 12.860 | 13.460 | 12.660 | 13.360 | 13.360 | 3,408,392 |
| 20 feb 2024 | 12.320 | 13.220 | 12.320 | 12.800 | 12.800 | 3,385,500 |
| 19 feb 2024 | 11.960 | 12.680 | 11.900 | 12.560 | 12.560 | 4,351,500 |
| 16 feb 2024 | 11.160 | 12.080 | 11.140 | 12.000 | 12.000 | 613,000 |
| 15 feb 2024 | 11.200 | 11.580 | 10.840 | 11.420 | 11.420 | 550,000 |
| 14 feb 2024 | 11.120 | 11.160 | 10.820 | 11.100 | 11.100 | 369,799 |
| 09 feb 2024 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | - |
| 08 feb 2024 | 11.660 | 11.480 | 11.120 | 11.320 | 11.320 | 1,776,695 |
| 07 feb 2024 | 11.640 | 12.120 | 11.320 | 11.400 | 11.400 | 2,161,500 |
| 06 feb 2024 | 11.300 | 11.520 | 10.820 | 11.520 | 11.520 | 2,977,598 |
| 05 feb 2024 | 11.200 | 11.320 | 10.520 | 10.960 | 10.960 | 2,700,000 |
| 02 feb 2024 | 11.440 | 11.860 | 11.000 | 11.160 | 11.160 | 2,502,500 |
| 01 feb 2024 | 11.380 | 11.560 | 10.820 | 11.440 | 11.440 | 1,166,598 |
| 31 ene 2024 | 11.960 | 11.960 | 10.440 | 11.100 | 11.100 | 2,393,000 |
| 30 ene 2024 | 11.800 | 11.800 | 11.420 | 11.600 | 11.600 | 2,471,000 |
| 29 ene 2024 | 11.020 | 11.860 | 10.900 | 11.640 | 11.640 | 2,972,610 |
| 26 ene 2024 | 10.940 | 11.780 | 10.920 | 11.160 | 11.160 | 5,372,000 |
| *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.