Mercado fechado

Swire Pacific Limited (0019.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
67,850-1,100 (-1,60%)
No fechamento: 04:08PM HKT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202468,95068,95067,85067,85067,8503.246.642
20 de jun. de 202469,05069,50068,15068,95068,950642.613
19 de jun. de 202468,60069,90068,60069,05069,050622.305
18 de jun. de 202469,05069,35068,55068,55068,550475.860
17 de jun. de 202469,80070,20069,00069,05069,0501.172.822
14 de jun. de 202469,60071,25069,20070,10070,1001.719.948
13 de jun. de 202465,70070,20065,70070,10070,1002.153.590
12 de jun. de 202465,85066,85065,80065,90065,9001.005.097
11 de jun. de 202468,35068,35065,20065,85065,8501.749.779
07 de jun. de 202468,50069,55068,10068,35068,3501.025.595
06 de jun. de 202469,00070,30068,60068,75068,7501.797.385
05 de jun. de 202470,00070,40068,85068,95068,9501.346.063
04 de jun. de 202468,00069,45068,00069,30069,3001.065.631
03 de jun. de 202468,00069,40068,00068,30068,3001.044.646
31 de mai. de 202467,55069,05067,55067,95067,9505.340.258
30 de mai. de 202469,15070,75067,40067,45067,4501.106.783
29 de mai. de 202468,65070,00068,65068,85068,8501.348.387
28 de mai. de 202469,55070,10068,50068,65068,650495.582
27 de mai. de 202468,90069,80068,15068,80068,800356.906
24 de mai. de 202468,90070,25068,40068,85068,8501.437.299
23 de mai. de 202471,10071,60069,60070,05070,0501.245.849
22 de mai. de 202468,80072,50068,80071,10071,1001.585.925
21 de mai. de 202471,00071,00068,45069,50069,5001.162.739
20 de mai. de 202468,80070,85068,25070,50070,5002.176.097
17 de mai. de 202469,35070,25068,25068,80068,8001.745.482
16 de mai. de 202469,50070,25068,70069,35069,3501.698.889
14 de mai. de 202468,85070,00068,85069,30069,3001.881.105
13 de mai. de 202469,90070,00068,55069,60069,6001.190.893
10 de mai. de 202468,10069,40067,75069,35069,3501.488.824
09 de mai. de 202466,85068,20066,50067,95067,950559.370
08 de mai. de 202468,80068,95066,40066,65066,6501.804.501
07 de mai. de 202468,50069,20068,25068,80068,8001.421.708
06 de mai. de 202467,70068,80066,50068,50068,5001.039.312
03 de mai. de 202467,00068,30066,40067,75067,7501.917.289
02 de mai. de 202466,40066,80064,95065,90065,9001.394.052
30 de abr. de 202466,00067,00065,45066,50066,5001.314.978
29 de abr. de 202465,00066,50065,00065,10065,1001.447.617
26 de abr. de 202462,55065,50062,55065,10065,1002.321.169
25 de abr. de 202462,60063,85062,60063,40063,4001.165.355
24 de abr. de 202461,55062,95061,45062,50062,5001.256.360
23 de abr. de 202460,80062,40060,85061,55061,550754.512
22 de abr. de 202460,80062,35060,80061,50061,500812.508
19 de abr. de 202460,75061,25059,75060,80060,800887.449
18 de abr. de 202460,25061,70060,25060,75060,750826.656
17 de abr. de 202459,95061,10059,75060,50060,5001.522.543
16 de abr. de 202460,75062,30059,85059,95059,950855.452
15 de abr. de 202460,30061,70060,30060,75060,750977.886
12 de abr. de 202461,15061,35060,45060,50060,5001.151.115
11 de abr. de 202463,00063,00061,05061,35061,3501.278.107
10 de abr. de 202463,00064,25062,90062,90062,9001.293.404
10 de abr. de 20242 Dividendo
09 de abr. de 202464,35065,40064,30064,85062,8501.761.259
08 de abr. de 202464,00065,00063,65064,35062,3651.534.424
05 de abr. de 202464,20065,40063,75064,00062,0261.578.121
03 de abr. de 202464,65065,05064,15064,45062,4621.676.069
02 de abr. de 202465,55067,00064,35065,00062,9952.302.560
28 de mar. de 202464,70064,85063,50064,40062,414909.794
27 de mar. de 202464,45065,00063,80064,15062,172828.303
26 de mar. de 202462,65065,45062,65064,30062,3171.451.001
25 de mar. de 202463,20064,60063,15063,40061,445815.520
22 de mar. de 202464,40064,40062,25063,15061,2021.209.402
21 de mar. de 202463,90064,50063,55064,40062,4141.278.966
20 de mar. de 202464,90064,90063,15063,50061,542847.340
19 de mar. de 202463,80066,20063,10064,90062,8981.776.859
18 de mar. de 202466,05066,35063,50063,70061,7351.689.636
15 de mar. de 202467,20067,20064,75066,40064,3521.848.568
14 de mar. de 202466,85067,50065,65067,20065,1282.051.631
13 de mar. de 202464,85066,90064,60066,50064,4491.703.736
12 de mar. de 202462,80064,90062,80064,50062,5111.658.941
11 de mar. de 202463,65064,45063,10064,10062,123960.395
08 de mar. de 202463,80064,55062,40063,65061,687986.429
07 de mar. de 202461,45063,55060,85063,45061,4933.049.427
06 de mar. de 202461,65062,40060,40061,45059,5551.996.072
05 de mar. de 202461,10062,75061,10062,55060,6211.551.678
04 de mar. de 202462,50062,60061,40061,90059,9911.782.535
01 de mar. de 202464,60065,45062,75062,75060,8151.598.416
29 de fev. de 202464,15066,40064,05064,90062,8982.894.231
28 de fev. de 202462,60064,95062,00064,15062,1722.288.468
27 de fev. de 202463,25064,25062,50063,50061,5421.625.391
26 de fev. de 202463,50064,20063,15063,35061,396994.530
23 de fev. de 202464,30064,80063,75063,90061,929774.082
22 de fev. de 202463,00064,50063,00064,15062,1721.131.064
21 de fev. de 202462,65064,60062,65063,40061,4451.279.598
20 de fev. de 202462,30063,80062,30063,15061,202787.773
19 de fev. de 202463,55064,80063,15063,20061,251753.056
16 de fev. de 202461,00063,45061,00063,10061,1541.123.024
15 de fev. de 202461,00061,60060,10061,00059,119767.928
14 de fev. de 202460,90061,60060,30061,00059,1191.004.015
09 de fev. de 202462,90062,90060,30061,05059,167445.681
08 de fev. de 202461,60063,45061,55061,70059,797592.298
07 de fev. de 202461,10062,00061,10061,60059,700957.594
06 de fev. de 202460,25061,95060,15061,25059,3611.331.155
05 de fev. de 202461,90061,90060,40060,85058,973487.754
02 de fev. de 202461,20062,45060,85061,10059,216607.039
01 de fev. de 202461,50061,50060,25061,25059,361816.937
31 de jan. de 202460,00061,65060,00060,50058,6341.319.016
30 de jan. de 202462,15062,30059,55060,00058,1501.682.847
29 de jan. de 202462,50062,50061,60062,00060,088959.025
26 de jan. de 202462,60063,45061,55062,60060,669906.824
25 de jan. de 202462,10063,15061,55061,80059,8941.835.714
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...