Yahoo

Correo

U.S. markets open in 3 hours 37 minutes

F S&P 500
5,253.25
+7.00(+0.13%)
F Dow Jones
39,669.00
+27.00(+0.07%)
F Nasdaq
18,301.00
+46.00(+0.25%)
E-mini Russell 2000 Index Futur
2,075.60
+7.70(+0.37%)
Petróleo
78.50
+0.24(+0.31%)
Oro
2,346.90
-28.10(-1.18%)

Hong Kong Exchanges and Clearing Limited (HKXCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.91

+1.29

(+3.73%)

Al cierre: 01:58PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	37.15	37.15	35.91	35.91	35.91	500
09 may 2024	34.53	34.62	34.53	34.62	34.62	1,600
08 may 2024	33.23	33.26	33.23	33.26	33.26	700
07 may 2024	33.55	33.55	33.55	33.55	33.55	600
06 may 2024	35.23	35.23	33.90	33.90	33.90	2,600
03 may 2024	34.12	34.30	34.12	34.30	34.30	1,700
02 may 2024	34.37	34.47	33.69	33.69	33.69	15,500
01 may 2024	31.98	31.98	31.98	31.98	31.98	600
30 abr 2024	32.00	32.00	31.95	31.95	31.95	800
29 abr 2024	33.08	33.08	33.08	33.08	33.08	600
26 abr 2024	31.45	32.49	31.45	31.45	31.45	900
25 abr 2024	30.89	30.89	30.89	30.89	30.89	400
24 abr 2024	30.04	30.04	30.04	30.04	30.04	500
23 abr 2024	28.86	29.95	28.86	28.97	28.97	2,300
22 abr 2024	27.92	28.63	27.89	28.63	28.63	2,400
19 abr 2024	26.75	27.57	26.75	26.86	26.86	700
18 abr 2024	27.35	28.39	27.35	28.39	28.39	3,200
17 abr 2024	28.00	28.00	26.97	27.04	27.04	1,900
16 abr 2024	28.19	28.19	27.18	27.18	27.18	4,300
15 abr 2024	28.45	28.45	28.26	28.26	28.26	2,700
12 abr 2024	28.45	28.45	28.45	28.45	28.45	1,000
11 abr 2024	29.35	29.35	29.35	29.35	29.35	500
10 abr 2024	29.01	29.01	29.01	29.01	29.01	700
09 abr 2024	29.05	30.02	28.77	29.01	29.01	1,800
08 abr 2024	29.72	29.72	29.72	29.72	29.72	800
05 abr 2024	28.81	28.81	28.81	28.81	28.81	800
04 abr 2024	29.00	29.00	29.00	29.00	29.00	1,000
03 abr 2024	29.79	29.79	28.56	28.69	28.69	1,200
02 abr 2024	30.11	30.11	30.11	30.11	30.11	500
01 abr 2024	29.18	29.79	28.93	29.79	29.79	1,900
28 mar 2024	28.64	29.60	28.64	29.60	29.60	800
27 mar 2024	30.35	30.35	29.29	29.84	29.84	156,500
26 mar 2024	29.89	29.89	29.89	29.89	29.89	161,700
25 mar 2024	29.90	30.05	29.82	29.82	29.82	486,400
22 mar 2024	31.01	31.01	31.01	31.01	31.01	3,500
21 mar 2024	30.59	30.59	30.59	30.59	30.59	-
20 mar 2024	30.59	30.59	30.59	30.59	30.59	-
19 mar 2024	29.55	30.59	29.55	30.59	30.59	2,200
18 mar 2024	30.75	30.75	30.75	30.75	30.75	100
15 mar 2024	31.91	31.91	31.91	31.91	31.91	-
14 mar 2024	31.34	31.91	30.91	31.91	31.91	500
13 mar 2024	30.32	30.32	30.32	30.32	30.32	-
13 mar 2024	0.5 Dividendo
12 mar 2024	30.32	30.32	30.32	30.32	29.82	-
11 mar 2024	31.19	31.19	30.32	30.32	29.82	5,900
08 mar 2024	29.95	29.95	29.95	29.95	29.46	600
07 mar 2024	32.21	32.21	32.21	32.21	31.68	-
06 mar 2024	32.21	32.21	32.21	32.21	31.68	-
05 mar 2024	32.21	32.21	32.21	32.21	31.68	-
04 mar 2024	32.21	32.21	32.21	32.21	31.68	100
01 mar 2024	32.21	32.21	32.21	32.21	31.68	-
29 feb 2024	32.21	32.21	32.21	32.21	31.68	-
28 feb 2024	32.21	32.21	32.21	32.21	31.68	45,100
27 feb 2024	32.21	32.21	32.21	32.21	31.68	100
26 feb 2024	31.65	31.65	31.65	31.65	31.13	-
23 feb 2024	31.65	31.65	31.65	31.65	31.13	-
22 feb 2024	31.65	31.65	31.65	31.65	31.13	-
21 feb 2024	31.65	31.65	31.65	31.65	31.13	300
20 feb 2024	30.80	30.80	30.80	30.80	30.29	-
16 feb 2024	30.80	30.80	30.80	30.80	30.29	-
15 feb 2024	30.80	30.80	30.80	30.80	30.29	-
14 feb 2024	30.80	30.80	30.80	30.80	30.29	-
13 feb 2024	30.80	30.80	30.80	30.80	30.29	-
12 feb 2024	30.80	30.80	30.80	30.80	30.29	-
09 feb 2024	30.80	30.80	30.80	30.80	30.29	-
08 feb 2024	30.80	30.80	30.80	30.80	30.29	1,600
07 feb 2024	31.17	31.17	31.17	31.17	30.66	200
06 feb 2024	29.29	29.29	29.29	29.29	28.81	400
05 feb 2024	29.29	29.29	29.29	29.29	28.81	-
02 feb 2024	29.29	29.29	29.29	29.29	28.81	-
01 feb 2024	29.29	29.29	29.29	29.29	28.81	-
31 ene 2024	29.59	29.59	29.29	29.29	28.81	500
30 ene 2024	30.63	30.63	30.63	30.63	30.12	-
29 ene 2024	30.63	30.63	30.63	30.63	30.12	-
26 ene 2024	30.63	30.63	30.63	30.63	30.12	800
25 ene 2024	30.66	30.66	30.66	30.66	30.15	300
24 ene 2024	30.61	30.61	29.92	29.92	29.43	139,200
23 ene 2024	30.69	30.69	29.44	29.44	28.95	900
22 ene 2024	29.00	29.33	28.61	29.10	28.62	3,600
19 ene 2024	30.28	30.28	30.28	30.28	29.78	1,700
18 ene 2024	30.51	30.51	28.73	28.73	28.26	1,700
17 ene 2024	29.14	29.14	29.14	29.14	28.66	400
16 ene 2024	30.81	31.61	30.65	30.65	30.14	4,700
12 ene 2024	32.91	32.91	32.91	32.91	32.37	1,500
11 ene 2024	32.90	32.90	31.36	31.36	30.84	6,500
10 ene 2024	30.50	30.50	30.50	30.50	30.00	1,500
09 ene 2024	30.07	30.07	30.07	30.07	29.57	2,600
08 ene 2024	32.41	32.41	32.26	32.26	31.73	3,300
05 ene 2024	34.01	34.01	31.92	33.39	32.84	2,500
04 ene 2024	32.18	33.74	32.18	32.47	31.93	1,200
03 ene 2024	33.31	33.31	33.31	33.31	32.76	700
02 ene 2024	33.89	33.89	32.86	33.89	33.33	2,000
29 dic 2023	34.86	34.86	34.86	34.86	34.29	700
28 dic 2023	34.85	34.85	34.85	34.85	34.28	500
27 dic 2023	32.68	32.68	32.68	32.68	32.14	800
26 dic 2023	32.74	34.02	32.50	32.50	31.96	1,500
22 dic 2023	32.01	32.02	31.63	32.02	31.49	1,400
21 dic 2023	32.42	33.46	32.42	32.43	31.90	1,300
20 dic 2023	32.49	32.49	32.49	32.49	31.95	800
19 dic 2023	32.33	32.39	32.33	32.39	31.86	1,900
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...

F S&P 5005,253.25+7.00(+0.13%)

F Dow Jones39,669.00+27.00(+0.07%)

F Nasdaq18,301.00+46.00(+0.25%)

E-mini Russell 2000 Index Futur2,075.60+7.70(+0.37%)

Petróleo78.50+0.24(+0.31%)

Oro2,346.90-28.10(-1.18%)

Hong Kong Exchanges and Clearing Limited (HKXCF)

F S&P 500
5,253.25
+7.00(+0.13%)

F Dow Jones
39,669.00
+27.00(+0.07%)

F Nasdaq
18,301.00
+46.00(+0.25%)

E-mini Russell 2000 Index Futur
2,075.60
+7.70(+0.37%)

Petróleo
78.50
+0.24(+0.31%)

Oro
2,346.90
-28.10(-1.18%)