U.S. markets closed

CSOP Hang Seng Index Daily (2x) Leveraged Product (7200.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
3.294-0.050 (-1.50%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20243.4143.4623.2863.2943.294112,386,200
30 may 20243.4043.4603.3263.3443.344103,770,900
29 may 20243.5023.5203.4303.4503.450147,229,900
28 may 20243.5603.6343.5483.5603.56086,456,600
27 may 20243.5003.5823.4503.5603.560117,535,200
24 may 20243.5363.5863.4583.4863.486115,395,815
23 may 20243.6683.6683.5563.5843.584110,529,165
22 may 20243.7203.7823.7043.7203.72060,175,300
21 may 20243.8303.8403.7123.7303.73099,724,700
20 may 20243.9003.9243.8723.8803.88072,871,700
17 may 20243.8383.8843.7823.8703.870103,536,520
16 may 20243.7503.8183.6883.7863.786106,506,500
14 may 20243.7063.7643.6743.6743.67497,968,500
13 may 20243.6403.6923.5763.6863.68682,242,200
10 may 20243.5263.6463.5103.6363.636133,478,100
09 may 20243.4003.4843.3783.4703.47055,156,000
08 may 20243.4303.4843.3683.3783.37861,562,555
07 may 20243.4743.4943.4083.4303.43065,608,200
06 may 20243.4503.4763.4043.4663.46658,756,600
03 may 20243.4503.4823.3943.4263.426120,087,400
02 may 20243.1703.3403.1703.3323.332120,847,400
30 abr 20243.2103.2283.1503.1723.17280,800,800
29 abr 20243.1543.2783.1443.1723.172151,527,800
26 abr 20243.0383.1803.0383.1463.146178,605,400
25 abr 20242.9383.0642.9383.0043.004148,088,800
24 abr 20242.9002.9862.8922.9742.974176,183,000
23 abr 20242.8002.8642.7802.8562.856109,249,125
22 abr 20242.7062.7942.7062.7502.750149,213,600
19 abr 20242.6502.6642.5922.6602.660135,981,700
18 abr 20242.6602.7482.6462.7142.71491,617,400
17 abr 20242.6622.6842.6342.6682.66877,064,700
16 abr 20242.7302.7302.6502.6642.664163,933,200
15 abr 20242.7582.8022.7382.7882.788105,815,900
12 abr 20242.9302.9322.8242.8282.828145,227,300
11 abr 20242.9002.9762.8622.9662.96692,356,400
10 abr 20242.9002.9982.8982.9782.978124,325,900
09 abr 20242.8702.9362.8602.8742.87480,037,915
08 abr 20242.8242.8982.7822.8422.842115,676,500
05 abr 20242.8502.8742.7502.8342.834116,845,100
03 abr 20242.8962.9062.8222.8302.83082,264,900
02 abr 20242.8502.9402.8502.8982.89899,768,800
28 mar 20242.7402.8402.7122.7802.780191,834,700
27 mar 20242.7862.8022.7102.7242.724105,919,500
26 mar 20242.7962.8482.7522.8082.808126,651,500
25 mar 20242.7582.8082.7502.7582.75879,054,300
22 mar 20242.8602.8662.7162.7702.770181,495,200
21 mar 20242.8682.9442.8682.9022.902104,483,994
20 mar 20242.8062.8322.7522.7962.79663,547,000
19 mar 20242.8102.8422.7702.7942.79483,198,500
18 mar 20242.8402.8842.8262.8602.86068,739,200
15 mar 20242.8602.8902.7942.8502.850114,413,200
14 mar 20242.9883.0282.9122.9302.93068,003,200
13 mar 20242.9923.0342.9722.9882.98887,987,200
12 mar 20242.8543.0162.8262.9962.996224,391,892
11 mar 20242.7582.8302.7582.8102.81086,941,700
08 mar 20242.7182.7882.7142.7362.73688,683,800
07 mar 20242.7622.7962.6622.6882.68892,030,288
06 mar 20242.6662.7882.6522.7502.750151,907,800
05 mar 20242.7142.7582.6322.6542.654176,148,200
04 mar 20242.8102.8302.7642.8042.80466,775,400
01 mar 20242.7502.8262.6942.7962.79690,325,400
29 feb 20242.7502.8482.7502.7802.78077,078,300
28 feb 20242.8902.9062.7902.7902.790124,119,000
27 feb 20242.8322.9002.7642.8862.886121,093,800
26 feb 20242.8542.8782.8142.8222.82278,776,700
23 feb 20242.8402.9222.8382.8722.872121,904,064
22 feb 20242.7902.8702.7622.8702.870110,821,600
21 feb 20242.6902.8822.6762.7962.796175,747,800
20 feb 20242.6862.7222.6462.7022.70286,949,100
19 feb 20242.7402.7402.6722.6802.68084,328,500
16 feb 20242.6322.7642.6082.7442.744143,289,700
15 feb 20242.5982.6442.5422.6102.61084,765,000
14 feb 20242.4802.6042.4502.5942.59492,028,500
09 feb 20242.5482.5482.5482.5482.548-
08 feb 20242.6302.6682.5742.5942.594108,951,500
07 feb 20242.7442.7782.6522.6622.662157,960,444
06 feb 20242.5062.6942.4982.6902.690181,066,300
05 feb 20242.4242.5382.4162.4862.486169,301,200
02 feb 20242.5582.6162.4602.4882.488147,740,600
01 feb 20242.4842.5802.4602.4962.496161,981,000
31 ene 20242.5482.5642.4582.4722.472103,822,200
30 ene 20242.6082.6102.5362.5402.540135,500,400
29 ene 20242.6682.7442.6582.6802.680129,872,500
26 ene 20242.7002.7362.6142.6282.628175,974,400
25 ene 20242.6502.7402.5942.7262.726228,726,300
24 ene 20242.5282.6522.4662.6262.626205,810,200
23 ene 20242.3442.5042.3362.4462.446216,892,200
22 ene 20242.4602.4622.2722.3222.322147,330,681
19 ene 20242.4982.5122.4082.4342.43489,052,000
18 ene 20242.4342.4842.3982.4702.470152,953,500
17 ene 20242.5902.5902.3982.4242.424249,473,700
16 ene 20242.7002.7402.6122.6242.624125,939,900
15 ene 20242.7462.7462.7462.7462.746-
12 ene 20242.7402.8082.7262.7542.75454,552,400
11 ene 20242.7182.8322.7102.7802.780121,018,900
10 ene 20242.7402.7642.6882.7062.70676,410,100
09 ene 20242.7682.8222.7502.7502.75081,093,700
08 ene 20242.8742.8882.7282.7442.744134,185,704
05 ene 20242.8762.9422.8362.8662.86677,798,100
04 ene 20242.9102.9182.8582.9062.90667,908,700
*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...