U.S. markets open in 1 hour 13 minutes
F S&P 500
5,534.75 +0.50 (+0.01%) F Dow Jones
39,664.00 +81.00 (+0.20%) F Nasdaq
19,946.00 -36.75 (-0.18%) E-mini Russell 2000 Index Futur
2,048.30 +4.90 (+0.24%) Petróleo
81.01 +0.28 (+0.35%) Oro
2,338.80 +7.60 (+0.33%)
Nongfu Spring Co., Ltd. (9633.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 | 40.150 | 40.200 | 39.550 | 40.150 | 40.150 | 2,394,000 |
| 21 jun 2024 | 40.400 | 40.850 | 39.950 | 40.150 | 40.150 | 6,715,035 |
| 20 jun 2024 | 40.900 | 41.250 | 40.650 | 41.100 | 41.100 | 3,200,477 |
| 19 jun 2024 | 40.200 | 41.300 | 40.000 | 41.200 | 41.200 | 4,643,094 |
| 18 jun 2024 | 39.900 | 40.200 | 39.450 | 40.000 | 40.000 | 3,104,830 |
| 17 jun 2024 | 39.800 | 39.950 | 39.400 | 39.750 | 39.750 | 2,750,000 |
| 14 jun 2024 | 39.700 | 40.100 | 39.150 | 39.900 | 39.900 | 3,998,423 |
| 13 jun 2024 | 40.400 | 40.500 | 39.750 | 40.050 | 40.050 | 4,463,701 |
| 12 jun 2024 | 40.100 | 40.400 | 39.600 | 39.850 | 39.850 | 5,104,707 |
| 11 jun 2024 | 40.300 | 41.000 | 40.250 | 40.400 | 40.400 | 7,084,488 |
| 07 jun 2024 | 42.150 | 42.150 | 41.300 | 41.350 | 41.350 | 2,933,394 |
| 06 jun 2024 | 41.700 | 42.300 | 41.550 | 41.800 | 41.800 | 2,089,197 |
| 05 jun 2024 | 41.950 | 42.150 | 41.300 | 41.450 | 41.450 | 3,086,981 |
| 04 jun 2024 | 41.750 | 41.900 | 40.900 | 41.650 | 41.650 | 5,558,314 |
| 03 jun 2024 | 41.600 | 42.400 | 41.600 | 41.950 | 41.950 | 4,739,711 |
| 31 may 2024 | 42.400 | 42.700 | 41.300 | 41.600 | 41.600 | 7,585,613 |
| 30 may 2024 | 42.550 | 42.650 | 41.900 | 42.200 | 42.200 | 4,175,513 |
| 29 may 2024 | 43.100 | 43.200 | 42.550 | 42.550 | 42.550 | 4,223,921 |
| 28 may 2024 | 43.650 | 43.750 | 43.300 | 43.450 | 43.450 | 2,576,600 |
| 27 may 2024 | 43.350 | 44.000 | 43.200 | 43.700 | 43.700 | 1,254,984 |
| 24 may 2024 | 44.450 | 44.600 | 43.100 | 43.350 | 43.350 | 2,915,292 |
| 23 may 2024 | 45.000 | 45.300 | 44.450 | 44.750 | 44.750 | 2,446,377 |
| 23 may 2024 | 0.82 Dividendo | |||||
| 22 may 2024 | 46.200 | 46.400 | 45.500 | 45.700 | 44.880 | 3,165,128 |
| 21 may 2024 | 46.200 | 46.450 | 45.450 | 45.650 | 44.831 | 2,388,995 |
| 20 may 2024 | 46.400 | 46.750 | 46.400 | 46.650 | 45.813 | 2,644,126 |
| 17 may 2024 | 45.950 | 46.550 | 45.950 | 46.400 | 45.567 | 5,273,968 |
| 16 may 2024 | 46.400 | 46.400 | 45.650 | 46.150 | 45.322 | 4,726,265 |
| 14 may 2024 | 46.250 | 46.700 | 46.050 | 46.050 | 45.224 | 3,793,619 |
| 13 may 2024 | 46.000 | 46.450 | 45.350 | 46.350 | 45.518 | 5,661,575 |
| 10 may 2024 | 45.600 | 46.400 | 45.600 | 46.000 | 45.175 | 3,980,779 |
| 09 may 2024 | 46.250 | 46.250 | 45.550 | 46.150 | 45.322 | 2,382,242 |
| 08 may 2024 | 46.500 | 46.500 | 46.000 | 46.100 | 45.273 | 2,611,622 |
| 07 may 2024 | 46.400 | 46.550 | 45.750 | 46.250 | 45.420 | 4,042,360 |
| 06 may 2024 | 47.000 | 47.000 | 45.600 | 46.250 | 45.420 | 8,460,403 |
| 03 may 2024 | 48.800 | 48.800 | 47.450 | 47.650 | 46.795 | 4,165,077 |
| 02 may 2024 | 46.200 | 48.200 | 46.100 | 47.950 | 47.090 | 3,125,632 |
| 30 abr 2024 | 45.950 | 46.700 | 45.950 | 46.200 | 45.371 | 3,344,444 |
| 29 abr 2024 | 45.000 | 46.150 | 44.350 | 45.900 | 45.076 | 4,564,894 |
| 26 abr 2024 | 44.650 | 44.950 | 44.600 | 44.850 | 44.045 | 4,656,377 |
| 25 abr 2024 | 44.500 | 44.800 | 44.250 | 44.800 | 43.996 | 2,722,371 |
| 24 abr 2024 | 44.500 | 44.800 | 44.300 | 44.600 | 43.800 | 5,293,850 |
| 23 abr 2024 | 44.000 | 44.400 | 43.900 | 44.300 | 43.505 | 3,353,574 |
| 22 abr 2024 | 43.900 | 44.400 | 43.400 | 44.200 | 43.407 | 3,349,486 |
| 19 abr 2024 | 42.150 | 43.000 | 42.150 | 42.700 | 41.934 | 4,161,609 |
| 18 abr 2024 | 42.500 | 43.500 | 42.250 | 43.000 | 42.228 | 2,793,028 |
| 17 abr 2024 | 42.150 | 42.900 | 42.150 | 42.500 | 41.737 | 3,402,200 |
| 16 abr 2024 | 42.850 | 43.300 | 42.450 | 42.750 | 41.983 | 4,664,510 |
| 15 abr 2024 | 43.150 | 43.500 | 43.000 | 43.350 | 42.572 | 3,896,956 |
| 12 abr 2024 | 43.900 | 44.250 | 43.300 | 43.700 | 42.916 | 4,319,941 |
| 11 abr 2024 | 43.700 | 44.350 | 43.400 | 44.150 | 43.358 | 3,397,201 |
| 10 abr 2024 | 43.900 | 44.800 | 43.900 | 44.600 | 43.800 | 5,312,630 |
| 09 abr 2024 | 44.250 | 44.900 | 44.200 | 44.300 | 43.505 | 3,571,961 |
| 08 abr 2024 | 44.500 | 44.650 | 43.700 | 44.000 | 43.211 | 4,089,028 |
| 05 abr 2024 | 43.900 | 44.850 | 43.650 | 44.550 | 43.751 | 3,984,898 |
| 03 abr 2024 | 43.650 | 44.250 | 43.550 | 43.900 | 43.112 | 5,637,584 |
| 02 abr 2024 | 43.100 | 44.400 | 42.850 | 44.100 | 43.309 | 7,505,727 |
| 28 mar 2024 | 40.750 | 42.600 | 40.750 | 42.250 | 41.492 | 5,263,885 |
| 27 mar 2024 | 43.600 | 43.600 | 40.350 | 41.250 | 40.510 | 7,753,222 |
| 26 mar 2024 | 41.600 | 42.000 | 40.950 | 41.700 | 40.952 | 4,596,987 |
| 25 mar 2024 | 41.000 | 41.050 | 40.400 | 40.950 | 40.215 | 3,120,728 |
| 22 mar 2024 | 42.150 | 42.150 | 40.450 | 40.650 | 39.921 | 4,807,564 |
| 21 mar 2024 | 41.350 | 42.450 | 41.350 | 42.100 | 41.345 | 4,642,324 |
| 20 mar 2024 | 41.700 | 41.850 | 41.200 | 41.200 | 40.461 | 3,392,658 |
| 19 mar 2024 | 41.850 | 42.300 | 41.350 | 41.700 | 40.952 | 4,557,306 |
| 18 mar 2024 | 42.000 | 42.500 | 41.650 | 42.450 | 41.688 | 4,263,082 |
| 15 mar 2024 | 42.650 | 42.650 | 41.750 | 42.350 | 41.590 | 8,699,979 |
| 14 mar 2024 | 42.300 | 42.700 | 41.700 | 42.700 | 41.934 | 7,905,323 |
| 13 mar 2024 | 42.600 | 42.850 | 42.000 | 42.300 | 41.541 | 5,410,527 |
| 12 mar 2024 | 42.000 | 42.750 | 41.550 | 42.600 | 41.836 | 8,503,761 |
| 11 mar 2024 | 41.500 | 42.400 | 41.000 | 42.000 | 41.246 | 6,715,299 |
| 08 mar 2024 | 41.700 | 42.300 | 41.350 | 41.500 | 40.755 | 6,681,161 |
| 07 mar 2024 | 42.350 | 42.600 | 41.500 | 41.850 | 41.099 | 4,338,898 |
| 06 mar 2024 | 41.550 | 42.600 | 41.250 | 42.200 | 41.443 | 5,764,284 |
| 05 mar 2024 | 42.350 | 42.350 | 40.750 | 41.550 | 40.804 | 8,733,754 |
| 04 mar 2024 | 42.900 | 42.900 | 41.650 | 42.400 | 41.639 | 8,681,933 |
| 01 mar 2024 | 43.650 | 43.650 | 42.900 | 42.900 | 42.130 | 4,850,531 |
| 29 feb 2024 | 44.000 | 44.750 | 43.950 | 44.400 | 43.603 | 5,031,510 |
| 28 feb 2024 | 44.800 | 44.850 | 43.750 | 44.100 | 43.309 | 3,501,100 |
| 27 feb 2024 | 44.600 | 44.800 | 44.200 | 44.750 | 43.947 | 2,955,102 |
| 26 feb 2024 | 44.600 | 44.800 | 44.250 | 44.600 | 43.800 | 2,363,402 |
| 23 feb 2024 | 44.300 | 44.950 | 44.300 | 44.700 | 43.898 | 4,709,791 |
| 22 feb 2024 | 44.700 | 44.950 | 44.150 | 44.950 | 44.143 | 3,104,083 |
| 21 feb 2024 | 44.450 | 44.750 | 43.700 | 44.450 | 43.652 | 4,117,046 |
| 20 feb 2024 | 43.950 | 44.250 | 43.200 | 44.250 | 43.456 | 1,866,828 |
| 19 feb 2024 | 44.800 | 44.800 | 43.450 | 43.550 | 42.769 | 1,622,186 |
| 16 feb 2024 | 43.350 | 44.950 | 43.350 | 44.850 | 44.045 | 2,091,721 |
| 15 feb 2024 | 43.450 | 44.100 | 43.150 | 43.850 | 43.063 | 1,708,597 |
| 14 feb 2024 | 41.600 | 43.700 | 41.600 | 43.450 | 42.670 | 1,986,164 |
| 09 feb 2024 | 42.400 | 42.400 | 42.400 | 42.400 | 41.639 | - |
| 08 feb 2024 | 43.500 | 43.900 | 42.800 | 43.150 | 42.376 | 3,035,688 |
| 07 feb 2024 | 43.700 | 44.100 | 43.300 | 43.500 | 42.719 | 2,951,748 |
| 06 feb 2024 | 42.350 | 43.900 | 42.150 | 43.700 | 42.916 | 4,069,800 |
| 05 feb 2024 | 41.550 | 42.650 | 41.550 | 42.350 | 41.590 | 3,194,145 |
| 02 feb 2024 | 42.350 | 42.900 | 42.150 | 42.200 | 41.443 | 3,351,273 |
| 01 feb 2024 | 42.350 | 42.800 | 41.750 | 42.300 | 41.541 | 3,222,736 |
| 31 ene 2024 | 42.400 | 42.450 | 41.900 | 42.350 | 41.590 | 5,629,718 |
| 30 ene 2024 | 42.350 | 42.350 | 41.450 | 42.300 | 41.541 | 4,598,569 |
| 29 ene 2024 | 41.900 | 42.750 | 41.900 | 42.350 | 41.590 | 3,881,069 |
| 26 ene 2024 | 42.100 | 42.400 | 41.500 | 41.900 | 41.148 | 2,992,513 |
| *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.