U.S. markets open in 1 hour 23 minutes
F S&P 500
5,537.50 +3.25 (+0.06%) F Dow Jones
39,694.00 +111.00 (+0.28%) F Nasdaq
19,954.25 -28.50 (-0.14%) E-mini Russell 2000 Index Futur
2,049.70 +6.30 (+0.31%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,338.60 +7.40 (+0.32%)
Beijing Fourth Paradigm Technology Co., Ltd. (6682.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 49.150 | 51.200 | 49.150 | 50.100 | 50.100 | 71,000 |
| 21 jun 2024 | 51.050 | 51.700 | 50.000 | 50.150 | 50.150 | 106,700 |
| 20 jun 2024 | 54.000 | 54.000 | 51.200 | 51.300 | 51.300 | 119,500 |
| 19 jun 2024 | 52.150 | 54.900 | 52.100 | 52.750 | 52.750 | 143,600 |
| 18 jun 2024 | 52.700 | 53.450 | 52.000 | 52.750 | 52.750 | 72,400 |
| 17 jun 2024 | 52.900 | 52.900 | 51.500 | 52.750 | 52.750 | 95,100 |
| 14 jun 2024 | 51.800 | 53.500 | 51.500 | 53.300 | 53.300 | 126,400 |
| 13 jun 2024 | 53.500 | 53.500 | 51.350 | 51.900 | 51.900 | 115,600 |
| 12 jun 2024 | 53.900 | 54.450 | 51.800 | 52.300 | 52.300 | 127,400 |
| 11 jun 2024 | 52.950 | 55.550 | 52.500 | 53.900 | 53.900 | 187,400 |
| 07 jun 2024 | 55.350 | 55.350 | 52.900 | 53.400 | 53.400 | 175,300 |
| 06 jun 2024 | 51.600 | 55.550 | 49.800 | 54.350 | 54.350 | 667,800 |
| 05 jun 2024 | 52.050 | 52.600 | 50.150 | 50.650 | 50.650 | 183,000 |
| 04 jun 2024 | 55.400 | 55.400 | 50.850 | 52.050 | 52.050 | 261,400 |
| 03 jun 2024 | 55.000 | 56.500 | 52.800 | 52.800 | 52.800 | 389,800 |
| 31 may 2024 | 53.200 | 57.150 | 53.100 | 55.000 | 55.000 | 659,600 |
| 30 may 2024 | 48.800 | 57.450 | 48.250 | 53.400 | 53.400 | 1,356,960 |
| 29 may 2024 | 55.600 | 56.000 | 47.550 | 47.900 | 47.900 | 537,700 |
| 28 may 2024 | 47.600 | 49.500 | 45.500 | 49.450 | 49.450 | 267,600 |
| 27 may 2024 | 49.700 | 49.800 | 46.500 | 46.800 | 46.800 | 199,600 |
| 24 may 2024 | 51.750 | 51.750 | 48.750 | 49.100 | 49.100 | 171,200 |
| 23 may 2024 | 52.300 | 53.650 | 51.100 | 51.800 | 51.800 | 149,700 |
| 22 may 2024 | 52.900 | 56.200 | 51.750 | 52.000 | 52.000 | 427,800 |
| 21 may 2024 | 53.950 | 54.500 | 50.550 | 51.500 | 51.500 | 237,800 |
| 20 may 2024 | 53.000 | 54.300 | 51.950 | 52.900 | 52.900 | 413,810 |
| 17 may 2024 | 51.200 | 52.250 | 50.750 | 52.000 | 52.000 | 151,900 |
| 16 may 2024 | 52.000 | 52.000 | 50.050 | 51.600 | 51.600 | 145,800 |
| 14 may 2024 | 51.000 | 51.950 | 50.200 | 50.700 | 50.700 | 185,400 |
| 13 may 2024 | 50.500 | 51.600 | 49.900 | 50.000 | 50.000 | 172,100 |
| 10 may 2024 | 52.500 | 53.150 | 51.050 | 51.600 | 51.600 | 188,300 |
| 09 may 2024 | 52.000 | 53.500 | 52.000 | 53.100 | 53.100 | 121,300 |
| 08 may 2024 | 54.850 | 55.800 | 51.400 | 52.300 | 52.300 | 203,700 |
| 07 may 2024 | 57.150 | 57.350 | 54.000 | 54.650 | 54.650 | 204,200 |
| 06 may 2024 | 57.200 | 58.300 | 55.000 | 56.300 | 56.300 | 351,600 |
| 03 may 2024 | 58.250 | 63.000 | 56.000 | 57.150 | 57.150 | 138,500 |
| 02 may 2024 | 49.850 | 58.800 | 49.350 | 58.200 | 58.200 | 183,600 |
| 30 abr 2024 | 51.200 | 52.550 | 50.300 | 50.700 | 50.700 | 153,700 |
| 29 abr 2024 | 53.000 | 54.400 | 50.050 | 51.000 | 51.000 | 633,300 |
| 26 abr 2024 | 48.450 | 51.850 | 48.450 | 51.100 | 51.100 | 552,600 |
| 25 abr 2024 | 48.000 | 51.950 | 47.300 | 48.200 | 48.200 | 284,600 |
| 24 abr 2024 | 49.700 | 52.300 | 49.400 | 50.400 | 50.400 | 412,500 |
| 23 abr 2024 | 50.700 | 53.850 | 49.000 | 49.600 | 49.600 | 328,201 |
| 22 abr 2024 | 47.050 | 54.500 | 47.000 | 52.250 | 52.250 | 404,600 |
| 19 abr 2024 | 46.550 | 50.250 | 42.600 | 47.500 | 47.500 | 502,700 |
| 18 abr 2024 | 50.600 | 50.600 | 47.100 | 47.100 | 47.100 | 250,400 |
| 17 abr 2024 | 51.950 | 53.000 | 48.000 | 48.650 | 48.650 | 316,000 |
| 16 abr 2024 | 48.000 | 56.250 | 45.850 | 48.900 | 48.900 | 413,700 |
| 15 abr 2024 | 51.200 | 51.500 | 47.550 | 47.850 | 47.850 | 198,000 |
| 12 abr 2024 | 55.900 | 55.900 | 50.550 | 51.900 | 51.900 | 148,900 |
| 11 abr 2024 | 54.050 | 56.900 | 54.000 | 54.400 | 54.400 | 167,300 |
| 10 abr 2024 | 59.200 | 59.200 | 54.050 | 54.300 | 54.300 | 166,700 |
| 09 abr 2024 | 60.350 | 61.350 | 56.400 | 57.400 | 57.400 | 193,700 |
| 08 abr 2024 | 60.300 | 62.250 | 58.950 | 60.350 | 60.350 | 121,300 |
| 05 abr 2024 | 60.250 | 63.000 | 60.250 | 62.500 | 62.500 | 11,500 |
| 03 abr 2024 | 62.800 | 63.000 | 59.950 | 61.000 | 61.000 | 130,800 |
| 02 abr 2024 | 62.600 | 65.000 | 59.300 | 62.950 | 62.950 | 251,800 |
| 28 mar 2024 | 61.400 | 64.600 | 61.400 | 62.600 | 62.600 | 398,800 |
| 27 mar 2024 | 62.500 | 64.650 | 61.300 | 63.350 | 63.350 | 200,340 |
| 26 mar 2024 | 65.000 | 65.350 | 62.550 | 63.500 | 63.500 | 153,100 |
| 25 mar 2024 | 65.050 | 66.600 | 61.050 | 65.400 | 65.400 | 390,600 |
| 22 mar 2024 | 69.800 | 69.800 | 65.000 | 65.100 | 65.100 | 320,000 |
| 21 mar 2024 | 74.500 | 79.500 | 67.300 | 67.300 | 67.300 | 893,600 |
| 20 mar 2024 | 69.300 | 73.450 | 63.350 | 71.150 | 71.150 | 718,400 |
| 19 mar 2024 | 74.300 | 75.800 | 69.150 | 69.300 | 69.300 | 613,300 |
| 18 mar 2024 | 74.000 | 77.500 | 70.800 | 72.300 | 72.300 | 484,600 |
| 15 mar 2024 | 68.000 | 73.450 | 68.000 | 72.800 | 72.800 | 502,900 |
| 14 mar 2024 | 70.400 | 74.000 | 68.350 | 69.400 | 69.400 | 218,000 |
| 13 mar 2024 | 73.950 | 76.000 | 69.350 | 70.350 | 70.350 | 460,000 |
| 12 mar 2024 | 71.200 | 82.000 | 68.100 | 70.200 | 70.200 | 1,285,900 |
| 11 mar 2024 | 68.600 | 79.950 | 66.800 | 71.200 | 71.200 | 743,700 |
| 08 mar 2024 | 80.000 | 89.600 | 64.700 | 68.600 | 68.600 | 1,896,700 |
| 07 mar 2024 | 62.500 | 115.000 | 62.500 | 75.500 | 75.500 | 4,196,922 |
| 06 mar 2024 | 49.550 | 61.300 | 46.750 | 59.000 | 59.000 | 658,900 |
| 05 mar 2024 | 46.750 | 51.000 | 46.750 | 48.400 | 48.400 | 224,900 |
| 04 mar 2024 | 43.000 | 50.650 | 43.000 | 46.500 | 46.500 | 155,100 |
| 01 mar 2024 | 37.400 | 42.200 | 37.250 | 42.000 | 42.000 | 88,600 |
| 29 feb 2024 | 37.250 | 38.900 | 37.250 | 37.350 | 37.350 | 61,600 |
| 28 feb 2024 | 40.950 | 42.100 | 37.200 | 37.250 | 37.250 | 100,800 |
| 27 feb 2024 | 41.950 | 41.950 | 37.500 | 39.750 | 39.750 | 46,500 |
| 26 feb 2024 | 40.550 | 41.150 | 39.000 | 39.000 | 39.000 | 72,700 |
| 23 feb 2024 | 38.300 | 40.800 | 38.850 | 40.700 | 40.700 | 11,500 |
| 22 feb 2024 | 39.350 | 40.050 | 37.500 | 38.350 | 38.350 | 20,300 |
| 21 feb 2024 | 43.400 | 42.950 | 39.000 | 39.100 | 39.100 | 31,700 |
| 20 feb 2024 | 43.550 | 43.550 | 39.850 | 39.850 | 39.850 | 9,300 |
| 19 feb 2024 | 42.750 | 42.750 | 39.500 | 39.600 | 39.600 | 23,800 |
| 16 feb 2024 | 40.100 | 43.300 | 40.250 | 41.750 | 41.750 | 17,300 |
| 15 feb 2024 | 41.000 | 41.100 | 39.250 | 40.100 | 40.100 | 13,400 |
| 14 feb 2024 | 43.000 | 44.150 | 41.450 | 41.450 | 41.450 | 12,200 |
| 09 feb 2024 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | - |
| 08 feb 2024 | 47.000 | 47.700 | 43.150 | 45.300 | 45.300 | 53,100 |
| 07 feb 2024 | 41.050 | 45.000 | 38.850 | 45.000 | 45.000 | 102,700 |
| 06 feb 2024 | 41.100 | 43.100 | 39.300 | 42.950 | 42.950 | 57,200 |
| 05 feb 2024 | 41.050 | 42.450 | 37.000 | 41.100 | 41.100 | 28,200 |
| 02 feb 2024 | 48.550 | 49.050 | 41.000 | 41.050 | 41.050 | 41,200 |
| 01 feb 2024 | 49.050 | 50.050 | 47.450 | 48.300 | 48.300 | 62,900 |
| 31 ene 2024 | 49.150 | 51.400 | 47.700 | 50.200 | 50.200 | 44,300 |
| 30 ene 2024 | 51.300 | 51.300 | 47.750 | 49.300 | 49.300 | 42,400 |
| 29 ene 2024 | 51.950 | 51.950 | 49.000 | 51.400 | 51.400 | 28,300 |
| 26 ene 2024 | 50.800 | 52.150 | 50.650 | 51.950 | 51.950 | 55,800 |
| 25 ene 2024 | 50.050 | 51.100 | 48.950 | 50.800 | 50.800 | 80,700 |
| *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.