U.S. markets open in 1 hour 55 minutes
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,675.00 +293.00 (+0.76%) F Nasdaq
17,763.50 +113.75 (+0.64%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,307.70 -1.90 (-0.08%)
Bilibili Inc. (9626.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 115.600 | 116.700 | 113.000 | 114.500 | 114.500 | 4,311,445 |
| 02 may 2024 | 100.600 | 109.000 | 99.400 | 107.100 | 107.100 | 4,157,652 |
| 30 abr 2024 | 105.400 | 106.800 | 101.600 | 102.800 | 102.800 | 3,616,777 |
| 29 abr 2024 | 104.300 | 108.800 | 103.300 | 104.200 | 104.200 | 5,781,024 |
| 26 abr 2024 | 101.400 | 106.300 | 100.000 | 104.300 | 104.300 | 6,247,069 |
| 25 abr 2024 | 99.350 | 104.400 | 99.200 | 100.100 | 100.100 | 7,477,368 |
| 24 abr 2024 | 90.750 | 102.400 | 90.550 | 98.300 | 98.300 | 9,603,682 |
| 23 abr 2024 | 90.950 | 91.450 | 88.600 | 90.350 | 90.350 | 8,327,348 |
| 22 abr 2024 | 86.750 | 89.300 | 85.500 | 87.700 | 87.700 | 2,463,516 |
| 19 abr 2024 | 86.200 | 86.700 | 84.700 | 85.250 | 85.250 | 2,595,396 |
| 18 abr 2024 | 87.600 | 89.300 | 86.650 | 86.650 | 86.650 | 2,700,880 |
| 17 abr 2024 | 87.150 | 89.500 | 87.150 | 87.800 | 87.800 | 2,346,840 |
| 16 abr 2024 | 88.850 | 89.250 | 86.450 | 86.850 | 86.850 | 3,963,252 |
| 15 abr 2024 | 90.550 | 92.950 | 90.200 | 91.900 | 91.900 | 3,245,742 |
| 12 abr 2024 | 96.550 | 97.900 | 94.300 | 94.600 | 94.600 | 3,935,208 |
| 11 abr 2024 | 92.000 | 96.350 | 91.700 | 94.750 | 94.750 | 4,138,187 |
| 10 abr 2024 | 93.200 | 96.450 | 93.000 | 95.100 | 95.100 | 4,746,476 |
| 09 abr 2024 | 87.350 | 90.100 | 87.350 | 89.350 | 89.350 | 2,601,239 |
| 08 abr 2024 | 87.000 | 87.700 | 85.500 | 86.400 | 86.400 | 3,023,428 |
| 05 abr 2024 | 87.100 | 87.100 | 84.150 | 86.200 | 86.200 | 1,566,740 |
| 03 abr 2024 | 90.650 | 92.500 | 87.400 | 88.300 | 88.300 | 3,549,231 |
| 02 abr 2024 | 88.300 | 91.400 | 87.750 | 90.650 | 90.650 | 7,276,275 |
| 28 mar 2024 | 85.500 | 89.700 | 85.450 | 88.300 | 88.300 | 5,294,592 |
| 27 mar 2024 | 83.000 | 83.400 | 80.850 | 81.750 | 81.750 | 4,557,760 |
| 26 mar 2024 | 84.200 | 86.500 | 84.200 | 84.800 | 84.800 | 3,283,539 |
| 25 mar 2024 | 85.650 | 86.050 | 85.200 | 85.350 | 85.350 | 3,532,721 |
| 22 mar 2024 | 88.200 | 89.900 | 86.750 | 86.750 | 86.750 | 7,855,380 |
| 21 mar 2024 | 97.300 | 98.450 | 94.800 | 95.700 | 95.700 | 3,161,261 |
| 20 mar 2024 | 92.000 | 95.350 | 91.750 | 94.450 | 94.450 | 3,303,386 |
| 19 mar 2024 | 93.300 | 93.300 | 91.050 | 92.000 | 92.000 | 2,718,519 |
| 18 mar 2024 | 92.050 | 95.300 | 90.550 | 94.500 | 94.500 | 3,686,010 |
| 15 mar 2024 | 91.600 | 93.400 | 91.000 | 92.900 | 92.900 | 7,894,038 |
| 14 mar 2024 | 98.950 | 99.600 | 96.850 | 98.000 | 98.000 | 5,266,548 |
| 13 mar 2024 | 100.000 | 104.400 | 99.600 | 101.900 | 101.900 | 4,690,996 |
| 12 mar 2024 | 98.050 | 104.600 | 95.500 | 103.600 | 103.600 | 9,465,823 |
| 11 mar 2024 | 87.000 | 96.250 | 87.000 | 93.100 | 93.100 | 10,295,001 |
| 08 mar 2024 | 83.200 | 85.250 | 82.250 | 83.400 | 83.400 | 4,386,821 |
| 07 mar 2024 | 84.500 | 86.700 | 83.900 | 85.650 | 85.650 | 5,340,366 |
| 06 mar 2024 | 80.300 | 83.300 | 79.700 | 82.700 | 82.700 | 3,216,504 |
| 05 mar 2024 | 80.800 | 84.600 | 80.000 | 80.300 | 80.300 | 4,125,061 |
| 04 mar 2024 | 79.300 | 80.450 | 77.250 | 80.400 | 80.400 | 2,929,009 |
| 01 mar 2024 | 76.600 | 79.200 | 75.600 | 78.400 | 78.400 | 2,818,655 |
| 29 feb 2024 | 76.000 | 78.650 | 75.800 | 76.650 | 76.650 | 3,334,393 |
| 28 feb 2024 | 80.150 | 81.800 | 77.600 | 77.750 | 77.750 | 2,333,691 |
| 27 feb 2024 | 79.400 | 80.450 | 76.650 | 80.150 | 80.150 | 2,797,899 |
| 26 feb 2024 | 78.800 | 80.200 | 78.000 | 78.850 | 78.850 | 3,179,046 |
| 23 feb 2024 | 80.400 | 81.800 | 79.600 | 80.650 | 80.650 | 2,753,273 |
| 22 feb 2024 | 81.050 | 82.650 | 78.950 | 82.450 | 82.450 | 2,691,633 |
| 21 feb 2024 | 79.150 | 84.150 | 77.500 | 81.800 | 81.800 | 3,580,179 |
| 20 feb 2024 | 78.600 | 79.700 | 76.800 | 79.200 | 79.200 | 2,134,023 |
| 19 feb 2024 | 80.050 | 80.350 | 78.050 | 78.300 | 78.300 | 2,086,344 |
| 16 feb 2024 | 78.150 | 82.150 | 77.450 | 81.850 | 81.850 | 1,616,540 |
| 15 feb 2024 | 77.350 | 78.800 | 76.200 | 78.150 | 78.150 | 1,303,471 |
| 14 feb 2024 | 74.050 | 77.500 | 73.000 | 76.900 | 76.900 | 1,237,805 |
| 09 feb 2024 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | - |
| 08 feb 2024 | 75.200 | 77.400 | 74.600 | 76.150 | 76.150 | 2,771,429 |
| 07 feb 2024 | 79.600 | 79.650 | 74.700 | 75.700 | 75.700 | 4,648,425 |
| 06 feb 2024 | 71.050 | 76.300 | 70.500 | 76.150 | 76.150 | 4,674,276 |
| 05 feb 2024 | 69.950 | 73.400 | 68.800 | 71.050 | 71.050 | 4,906,190 |
| 02 feb 2024 | 74.400 | 77.250 | 70.600 | 71.900 | 71.900 | 5,055,446 |
| 01 feb 2024 | 70.400 | 74.050 | 70.250 | 72.100 | 72.100 | 3,868,847 |
| 31 ene 2024 | 70.300 | 71.950 | 68.050 | 68.450 | 68.450 | 3,085,510 |
| 30 ene 2024 | 73.200 | 73.200 | 70.700 | 71.100 | 71.100 | 2,599,902 |
| 29 ene 2024 | 74.800 | 76.500 | 73.450 | 74.300 | 74.300 | 2,325,544 |
| 26 ene 2024 | 75.450 | 76.650 | 72.600 | 73.350 | 73.350 | 4,214,060 |
| 25 ene 2024 | 78.000 | 78.600 | 75.200 | 77.800 | 77.800 | 5,197,597 |
| 24 ene 2024 | 78.850 | 81.200 | 74.700 | 80.100 | 80.100 | 5,935,930 |
| 23 ene 2024 | 71.050 | 75.900 | 70.300 | 74.550 | 74.550 | 4,699,376 |
| 22 ene 2024 | 73.450 | 73.450 | 67.800 | 69.400 | 69.400 | 5,823,152 |
| 19 ene 2024 | 76.000 | 77.450 | 73.350 | 74.300 | 74.300 | 3,368,901 |
| 18 ene 2024 | 76.000 | 78.300 | 74.850 | 77.250 | 77.250 | 2,961,545 |
| 17 ene 2024 | 79.050 | 79.100 | 74.400 | 75.150 | 75.150 | 5,526,030 |
| 16 ene 2024 | 83.300 | 83.950 | 80.500 | 80.900 | 80.900 | 1,926,440 |
| 15 ene 2024 | 84.900 | 84.900 | 84.900 | 84.900 | 84.900 | - |
| 12 ene 2024 | 85.300 | 87.350 | 84.400 | 84.900 | 84.900 | 1,574,626 |
| 11 ene 2024 | 85.050 | 87.600 | 84.250 | 86.950 | 86.950 | 3,091,841 |
| 10 ene 2024 | 85.150 | 87.300 | 84.050 | 85.050 | 85.050 | 1,262,126 |
| 09 ene 2024 | 86.200 | 88.150 | 84.750 | 85.100 | 85.100 | 1,881,730 |
| 08 ene 2024 | 87.500 | 87.500 | 84.500 | 85.550 | 85.550 | 3,469,618 |
| 05 ene 2024 | 91.900 | 92.700 | 90.050 | 90.250 | 90.250 | 2,038,088 |
| 04 ene 2024 | 93.950 | 94.350 | 91.800 | 94.200 | 94.200 | 1,887,592 |
| 03 ene 2024 | 91.500 | 92.400 | 90.300 | 92.350 | 92.350 | 1,882,816 |
| 02 ene 2024 | 95.100 | 97.000 | 93.300 | 93.950 | 93.950 | 1,911,473 |
| 29 dic 2023 | 92.650 | 94.300 | 92.000 | 93.600 | 93.600 | 2,636,826 |
| 28 dic 2023 | 86.650 | 92.250 | 85.750 | 90.100 | 90.100 | 3,433,029 |
| 27 dic 2023 | 85.600 | 86.750 | 83.250 | 85.700 | 85.700 | 4,815,794 |
| 22 dic 2023 | 90.450 | 90.700 | 76.350 | 80.300 | 80.300 | 10,335,637 |
| 21 dic 2023 | 87.000 | 89.250 | 87.000 | 88.900 | 88.900 | 1,911,385 |
| 20 dic 2023 | 90.800 | 91.400 | 89.100 | 89.750 | 89.750 | 1,498,376 |
| 19 dic 2023 | 89.200 | 90.150 | 88.000 | 88.900 | 88.900 | 2,675,650 |
| 18 dic 2023 | 93.500 | 93.850 | 91.550 | 92.300 | 92.300 | 2,395,577 |
| 15 dic 2023 | 93.800 | 97.150 | 93.400 | 95.450 | 95.450 | 4,162,132 |
| 14 dic 2023 | 96.650 | 96.950 | 90.850 | 91.350 | 91.350 | 3,939,793 |
| 13 dic 2023 | 95.050 | 95.950 | 93.750 | 95.550 | 95.550 | 1,814,733 |
| 12 dic 2023 | 93.850 | 96.700 | 93.850 | 95.900 | 95.900 | 2,232,618 |
| 11 dic 2023 | 91.650 | 94.000 | 91.200 | 93.100 | 93.100 | 1,983,498 |
| 08 dic 2023 | 93.500 | 95.450 | 92.750 | 93.450 | 93.450 | 2,017,140 |
| 07 dic 2023 | 92.000 | 93.050 | 90.150 | 92.550 | 92.550 | 2,045,335 |
| 06 dic 2023 | 89.100 | 93.300 | 88.800 | 91.850 | 91.850 | 3,521,428 |
| 05 dic 2023 | 89.000 | 89.700 | 87.200 | 88.200 | 88.200 | 2,861,036 |
| *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.