U.S. markets open in 5 hours 33 minutes
F S&P 500
5,595.50 +5.25 (+0.09%) F Dow Jones
39,697.00 +61.00 (+0.15%) F Nasdaq
20,439.00 +27.50 (+0.13%) E-mini Russell 2000 Index Futur
2,055.10 +2.00 (+0.10%) Petróleo
84.13 +0.25 (+0.30%) Oro
2,375.20 +5.80 (+0.24%)
The Hong Kong and China Gas Company Limited (HCG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 10,200 |
| 04 jul 2024 | 0.6848 | 0.7356 | 0.6848 | 0.7356 | 0.7356 | 10,200 |
| 03 jul 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 02 jul 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 01 jul 2024 | 0.6808 | 0.6808 | 0.6808 | 0.6808 | 0.6808 | - |
| 28 jun 2024 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | - |
| 27 jun 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
| 26 jun 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 25 jun 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 24 jun 2024 | 0.6680 | 0.6760 | 0.6680 | 0.6760 | 0.6760 | 85 |
| 21 jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 20 jun 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
| 19 jun 2024 | 0.6774 | 0.6774 | 0.6774 | 0.6774 | 0.6774 | - |
| 18 jun 2024 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | - |
| 17 jun 2024 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | - |
| 14 jun 2024 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | - |
| 13 jun 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
| 12 jun 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
| 11 jun 2024 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | - |
| 10 jun 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
| 07 jun 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | - |
| 06 jun 2024 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | - |
| 06 jun 2024 | 0.23 Dividendo | |||||
| 05 jun 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.4752 | - |
| 04 jun 2024 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 0.4718 | - |
| 03 jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4919 | 700 |
| 31 may 2024 | 0.7046 | 0.7046 | 0.7046 | 0.7046 | 0.4748 | - |
| 30 may 2024 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | 0.4786 | - |
| 29 may 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.4764 | - |
| 28 may 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.4849 | - |
| 27 may 2024 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | 0.4876 | - |
| 24 may 2024 | 0.7214 | 0.7214 | 0.7214 | 0.7214 | 0.4861 | - |
| 23 may 2024 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | 0.4937 | - |
| 22 may 2024 | 0.7376 | 0.7376 | 0.7376 | 0.7376 | 0.4970 | - |
| 21 may 2024 | 0.7368 | 0.7368 | 0.7368 | 0.7368 | 0.4965 | - |
| 20 may 2024 | 0.7482 | 0.7482 | 0.7482 | 0.7482 | 0.5042 | - |
| 17 may 2024 | 0.7500 | 0.7812 | 0.7500 | 0.7812 | 0.5264 | 65 |
| 16 may 2024 | 0.7856 | 0.7856 | 0.7856 | 0.7856 | 0.5294 | 100 |
| 15 may 2024 | 0.7308 | 0.7308 | 0.7308 | 0.7308 | 0.4925 | - |
| 14 may 2024 | 0.7372 | 0.7640 | 0.7372 | 0.7640 | 0.5148 | 10,000 |
| 13 may 2024 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | 0.4889 | - |
| 10 may 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.4849 | - |
| 09 may 2024 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 0.4775 | - |
| 08 may 2024 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 0.4775 | - |
| 07 may 2024 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 0.4790 | - |
| 06 may 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4751 | - |
| 03 may 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.4695 | - |
| 02 may 2024 | 0.6926 | 0.7322 | 0.6926 | 0.7322 | 0.4934 | 8,969 |
| 30 abr 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.4656 | - |
| 29 abr 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.4666 | - |
| 26 abr 2024 | 0.6956 | 0.6956 | 0.6956 | 0.6956 | 0.4687 | - |
| 25 abr 2024 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | 0.4686 | - |
| 24 abr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4616 | - |
| 23 abr 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.4557 | - |
| 22 abr 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.4495 | - |
| 19 abr 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.4431 | - |
| 18 abr 2024 | 0.6662 | 0.7022 | 0.6662 | 0.7022 | 0.4732 | 3,500 |
| 17 abr 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.4456 | - |
| 16 abr 2024 | 0.6634 | 0.6634 | 0.6634 | 0.6634 | 0.4470 | - |
| 15 abr 2024 | 0.6808 | 0.6808 | 0.6808 | 0.6808 | 0.4588 | - |
| 12 abr 2024 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | 0.4627 | - |
| 11 abr 2024 | 0.6976 | 0.6976 | 0.6976 | 0.6976 | 0.4701 | - |
| 10 abr 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.4647 | - |
| 09 abr 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.4620 | - |
| 08 abr 2024 | 0.6742 | 0.6742 | 0.6742 | 0.6742 | 0.4543 | - |
| 05 abr 2024 | 0.6702 | 0.7136 | 0.6702 | 0.7136 | 0.4809 | 50 |
| 04 abr 2024 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | 0.4579 | - |
| 03 abr 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.4554 | - |
| 02 abr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.4609 | - |
| 28 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4650 | - |
| 27 mar 2024 | 0.7050 | 0.7500 | 0.7050 | 0.7500 | 0.5054 | 6,666 |
| 26 mar 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.4784 | 400 |
| 25 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.4885 | 200 |
| 22 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4818 | - |
| 21 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4784 | - |
| 20 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4616 | - |
| 19 mar 2024 | 0.6750 | 0.7100 | 0.6750 | 0.7100 | 0.4784 | 1,000 |
| 18 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 15 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 14 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 13 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 12 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4650 | - |
| 11 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
| 08 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 07 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
| 06 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4616 | - |
| 05 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
| 04 mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
| 01 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4717 | - |
| 29 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4717 | - |
| 28 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4717 | - |
| 27 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4650 | - |
| 26 feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.4919 | 14,534 |
| 23 feb 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 0.4784 | 8,000 |
| 22 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4616 | - |
| 21 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4717 | - |
| 20 feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.4616 | 4,146 |
| 19 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4616 | - |
| 16 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
| 15 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.4481 | - |
| *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.