Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HKXCF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 36.55 | -1.90 | -4.94% | 37.12 | 37.12 | 36.55 | 1,204 |
| 20 May 2024 | 38.448 | 0.29 | 0.77% | 38.386 | 38.448 | 38.386 | 4,688 |
| 17 May 2024 | 38.154 | 0.40 | 1.07% | 38.79 | 38.79 | 37.66 | 19,375 |
| 16 May 2024 | 37.7505 | 1.02 | 2.78% | 37.40 | 37.88 | 37.19 | 20,568 |
| 15 May 2024 | 36.73 | 0.10 | 0.27% | 37.20 | 37.25 | 36.64 | 9,111 |
| 14 May 2024 | 36.63 | -0.77 | -2.06% | 36.56 | 36.63 | 35.54 | 690 |
| 13 May 2024 | 37.40 | 1.49 | 4.14% | 36.00 | 37.40 | 36.00 | 1,400 |
| 10 May 2024 | 35.912 | 1.29 | 3.73% | 37.15 | 37.15 | 35.912 | 511 |
| 09 May 2024 | 34.62 | 1.36 | 4.09% | 34.53 | 34.62 | 34.53 | 1,643 |
| 08 May 2024 | 33.26 | -0.29 | -0.86% | 33.226 | 33.26 | 33.226 | 672 |
| 07 May 2024 | 33.55 | -0.35 | -1.02% | 33.55 | 33.55 | 33.55 | 627 |
| 06 May 2024 | 33.896 | -0.40 | -1.17% | 35.23 | 35.23 | 33.896 | 2,640 |
| 03 May 2024 | 34.296 | 0.61 | 1.81% | 34.12 | 34.296 | 34.12 | 1,678 |
| 02 May 2024 | 33.686 | 1.71 | 5.33% | 34.368 | 34.47 | 33.686 | 15,485 |
| 01 May 2024 | 31.981 | 0.03 | 0.10% | 31.981 | 31.981 | 31.981 | 558 |
| 30 Abr 2024 | 31.95 | -1.13 | -3.42% | 32.00 | 32.00 | 31.95 | 773 |
| 29 Abr 2024 | 33.08 | 1.63 | 5.17% | 33.08 | 33.08 | 33.08 | 647 |
| 26 Abr 2024 | 31.454 | 0.56 | 1.81% | 31.454 | 32.486 | 31.454 | 868 |
| 25 Abr 2024 | 30.894 | 0.86 | 2.85% | 30.894 | 30.894 | 30.894 | 417 |
| 24 Abr 2024 | 30.0383 | 1.06 | 3.67% | 30.0383 | 30.0383 | 30.0383 | 473 |
| 23 Abr 2024 | 28.974 | 0.35 | 1.22% | 28.858 | 29.946 | 28.858 | 2,321 |
| 22 Abr 2024 | 28.626 | 1.76 | 6.56% | 27.916 | 28.626 | 27.894 | 2,411 |
| 19 Abr 2024 | 26.864 | -1.52 | -5.37% | 26.752 | 27.566 | 26.752 | 709 |
| 18 Abr 2024 | 28.388 | 1.34 | 4.97% | 27.352 | 28.388 | 27.352 | 3,198 |
| 17 Abr 2024 | 27.044 | -0.14 | -0.51% | 28.004 | 28.004 | 26.966 | 1,853 |
| 16 Abr 2024 | 27.182 | -1.08 | -3.83% | 28.188 | 28.188 | 27.182 | 4,305 |
| 15 Abr 2024 | 28.264 | -0.19 | -0.67% | 28.45 | 28.45 | 28.264 | 2,741 |
| 12 Abr 2024 | 28.454 | -0.90 | -3.05% | 28.454 | 29.0201 | 28.454 | 963 |
| 11 Abr 2024 | 29.35 | 0.34 | 1.16% | 29.35 | 29.35 | 29.35 | 513 |
| 10 Abr 2024 | 29.014 | 0.00 | 0.00% | 29.014 | 29.014 | 29.014 | 0 |
| 09 Abr 2024 | 29.014 | -0.71 | -2.38% | 29.046 | 30.016 | 28.77 | 1,790 |
| 08 Abr 2024 | 29.72 | 0.91 | 3.15% | 29.72 | 29.72 | 29.72 | 809 |
| 05 Abr 2024 | 28.812 | -0.19 | -0.64% | 28.812 | 28.812 | 28.812 | 786 |
| 04 Abr 2024 | 28.998 | 0.30 | 1.06% | 28.998 | 28.998 | 28.998 | 988 |
| 03 Abr 2024 | 28.694 | -1.42 | -4.70% | 29.79 | 29.79 | 28.56 | 1,153 |
| 02 Abr 2024 | 30.11 | 0.32 | 1.09% | 30.11 | 30.11 | 30.11 | 479 |
| 01 Abr 2024 | 29.786 | 0.19 | 0.64% | 29.175 | 29.786 | 28.934 | 1,889 |
| 28 Mar 2024 | 29.598 | -0.24 | -0.80% | 28.644 | 29.598 | 28.644 | 819 |
| 27 Mar 2024 | 29.838 | -0.05 | -0.17% | 30.35 | 30.35 | 29.292 | 156,512 |
| 26 Mar 2024 | 29.89 | 0.07 | 0.25% | 29.89 | 29.89 | 29.7523 | 161,725 |
| 25 Mar 2024 | 29.816 | -1.20 | -3.86% | 29.90 | 30.05 | 29.816 | 486,361 |
| 22 Mar 2024 | 31.012 | 0.42 | 1.38% | 31.012 | 31.012 | 31.012 | 3,477 |
| 21 Mar 2024 | 30.59 | 0.00 | 0.00% | 30.59 | 30.59 | 30.59 | 0 |
| 20 Mar 2024 | 30.59 | 0.00 | 0.00% | 30.59 | 30.59 | 30.59 | 0 |
| 19 Mar 2024 | 30.59 | -0.16 | -0.52% | 29.55 | 30.59 | 29.55 | 2,189 |
| 18 Mar 2024 | 30.75 | -1.16 | -3.65% | 30.75 | 30.75 | 30.75 | 124 |
| 15 Mar 2024 | 31.914 | 0.00 | 0.00% | 31.914 | 31.914 | 31.914 | 0 |
| 14 Mar 2024 | 31.914 | 1.60 | 5.27% | 31.34 | 31.914 | 30.906 | 525 |
| 13 Mar 2024 | 30.316 | 0.00 | 0.00% | 30.316 | 30.316 | 30.316 | 0 |
| 12 Mar 2024 | 30.316 | 0.00 | 0.00% | 30.316 | 30.316 | 30.316 | 0 |
| 11 Mar 2024 | 30.316 | 0.37 | 1.22% | 31.19 | 31.19 | 30.316 | 5,884 |
| 08 Mar 2024 | 29.95 | -1.83 | -5.76% | 29.95 | 29.95 | 29.95 | 582 |
| 07 Mar 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 06 Mar 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 05 Mar 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 04 Mar 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 01 Mar 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 29 Feb 2024 | 31.7818 | 0.00 | 0.00% | 31.7818 | 31.7818 | 31.7818 | 0 |
| 28 Feb 2024 | 31.7818 | -0.43 | -1.34% | 31.7818 | 31.7818 | 31.7818 | 45,130 |
| 27 Feb 2024 | 32.214 | 0.56 | 1.78% | 32.214 | 32.214 | 32.214 | 148 |
| 26 Feb 2024 | 31.65 | 0.00 | 0.00% | 31.65 | 31.65 | 31.65 | 0 |
| 23 Feb 2024 | 31.65 | 0.00 | 0.00% | 31.65 | 31.65 | 31.65 | 0 |
| 22 Feb 2024 | 31.65 | 0.00 | 0.00% | 31.65 | 31.65 | 31.65 | 0 |
