U.S. markets closed

HK Electric Investments and HK Electric Investments Limited (HKT.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.5655-0.0023 (-0.41%)
Al cierre: 08:03AM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.56550.56550.56550.56550.565593
16 may 20240.56780.56780.56780.56780.5678-
15 may 20240.56780.56780.56780.56780.5678-
14 may 20240.56990.56990.56990.56990.5699-
13 may 20240.56800.56800.56800.56800.5680-
10 may 20240.56070.56070.56070.56070.5607-
09 may 20240.55770.55770.55770.55770.5577-
08 may 20240.55360.55360.55360.55360.5536-
07 may 20240.55710.55710.55710.55710.5571-
06 may 20240.55790.55790.55790.55790.5579-
03 may 20240.55720.55720.55720.55720.5572-
02 may 20240.55670.55670.55670.55670.5567-
30 abr 20240.55490.55490.55490.55490.5549-
29 abr 20240.55680.55680.55680.55680.5568-
26 abr 20240.55770.55770.55770.55770.5577-
25 abr 20240.55250.55250.55250.55250.5525-
24 abr 20240.55140.55140.55140.55140.5514-
23 abr 20240.55390.55390.55390.55390.5539-
22 abr 20240.54640.54640.54640.54640.5464-
19 abr 20240.54220.54220.54220.54220.5422-
18 abr 20240.54210.54210.54210.54210.5421-
17 abr 20240.54270.54270.54270.54270.5427-
16 abr 20240.54400.54400.54400.54400.5440-
15 abr 20240.54540.54540.54540.54540.5454-
12 abr 20240.54980.54980.54980.54980.5498-
11 abr 20240.55180.55180.55180.55180.5518-
10 abr 20240.54760.55670.54760.55670.556793
09 abr 20240.54590.54590.54590.54590.5459-
08 abr 20240.54620.54620.54620.54620.5462-
05 abr 20240.54900.54900.54900.54900.5490-
05 abr 20240.1609 Dividendo
04 abr 20240.57610.58560.57610.58560.42471,800
03 abr 20240.57930.57930.57930.57930.4201-
02 abr 20240.57980.57980.57980.57980.4205-
28 mar 20240.57210.57210.57210.57210.4149-
27 mar 20240.56890.56890.56890.56890.4126-
26 mar 20240.56810.56810.56810.56810.4120-
25 mar 20240.57110.57110.57110.57110.4142-
22 mar 20240.57080.57080.57080.57080.4140-
21 mar 20240.56470.56470.56470.56470.4095-
20 mar 20240.56660.56660.56660.56660.4109-
19 mar 20240.55990.55990.55990.55990.4061-
18 mar 20240.56310.56310.56310.56310.4084-
15 mar 20240.56180.56180.56180.56180.4074-
14 mar 20240.55880.55880.55880.55880.4053-
13 mar 20240.55720.55720.55720.55720.4041-
12 mar 20240.55670.55670.55670.55670.4037-
11 mar 20240.55550.55550.55550.55550.4029-
08 mar 20240.55670.55670.55670.55670.4037-
07 mar 20240.55540.55540.55540.55540.4028-
06 mar 20240.55700.55700.55700.55700.4040-
05 mar 20240.55880.55880.55880.55880.4053-
04 mar 20240.56190.56190.56190.56190.4075-
01 mar 20240.56250.56250.56250.56250.4079-
29 feb 20240.56260.56260.56260.56260.4080-
28 feb 20240.56330.56330.56330.56330.4085-
27 feb 20240.56410.56410.56410.56410.4091-
26 feb 20240.56460.56460.56460.56460.4095-
23 feb 20240.56340.56340.56340.56340.4086-
22 feb 20240.56140.56140.56140.56140.4071-
21 feb 20240.56430.56430.56430.56430.4093-
20 feb 20240.56500.56500.56500.56500.4098-
19 feb 20240.56210.56210.56210.56210.4077-
16 feb 20240.56320.56320.56320.56320.4085-
15 feb 20240.56280.56280.56280.56280.4082-
14 feb 20240.56670.56670.56670.56670.4110-
13 feb 20240.56310.56310.56310.56310.4084-
12 feb 20240.56130.56130.56130.56130.4071-
09 feb 20240.56240.56240.56240.56240.4079-
08 feb 20240.56490.56490.56490.56490.4097-
07 feb 20240.57230.57230.57230.57230.4151-
06 feb 20240.57320.57320.57320.57320.4157-
05 feb 20240.57300.57300.57300.57300.4156-
02 feb 20240.56670.56670.56670.56670.4110-
01 feb 20240.56550.56550.56550.56550.4101-
31 ene 20240.56650.56650.56650.56650.4108-
30 ene 20240.56810.56810.56810.56810.4120-
29 ene 20240.56670.56670.56670.56670.4110-
26 ene 20240.57030.57030.57030.57030.4136-
25 ene 20240.56540.56540.56540.56540.4101-
24 ene 20240.57030.57030.57030.57030.4136-
23 ene 20240.55700.55700.55700.55700.4040-
22 ene 20240.55100.56250.55100.56200.4076923
19 ene 20240.56450.56450.56450.56450.4094-
18 ene 20240.56570.56570.56570.56570.4103-
17 ene 20240.56090.56090.56090.56090.4068-
16 ene 20240.57190.57190.57190.57190.4148-
15 ene 20240.56580.56580.56580.56580.4103-
12 ene 20240.56580.56580.56580.56580.4103-
11 ene 20240.56040.56040.56040.56040.4064-
10 ene 20240.55480.55480.55480.55480.4024-
09 ene 20240.55250.55250.55250.55250.4007-
08 ene 20240.55140.55140.55140.55140.3999-
05 ene 20240.55550.55550.55550.55550.4029-
04 ene 20240.55560.55560.55560.55560.4029-
03 ene 20240.55160.55160.55160.55160.4000-
02 ene 20240.55130.55130.55130.55130.3998-
29 dic 20230.53930.53930.53930.53930.3911-
28 dic 20230.53220.53220.53220.53220.3860-
27 dic 20230.52690.52690.52690.52690.3821-
*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...