Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HKDCZK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,99315 | 0,00 | -0,10% | 2,9966 | 3,00465 | 2,986 | 0 |
| 27 Jun 2024 | 2,99625 | 0,01 | 0,30% | 2,9871 | 3,00395 | 2,97705 | 0 |
| 26 Jun 2024 | 2,9873 | 0,02 | 0,63% | 2,96945 | 2,99125 | 2,96885 | 0 |
| 25 Jun 2024 | 2,9687 | 0,00 | -0,01% | 2,9691 | 2,97385 | 2,96085 | 0 |
| 24 Jun 2024 | 2,9691 | -0,02 | -0,70% | 2,9897 | 2,98915 | 2,96355 | 0 |
| 23 Jun 2024 | 2,9899 | 0,00 | 0,10% | 2,98965 | 2,9905 | 2,9835 | 0 |
| 22 Jun 2024 | 2,98685 | 0,00 | 0,00% | 2,98685 | 2,98685 | 2,98685 | 0 |
| 21 Jun 2024 | 2,98685 | 0,01 | 0,22% | 2,9807 | 2,99765 | 2,97735 | 0 |
| 20 Jun 2024 | 2,9803 | 0,01 | 0,41% | 2,96815 | 2,98245 | 2,96825 | 0 |
| 19 Jun 2024 | 2,9682 | 0,01 | 0,21% | 2,9627 | 2,97335 | 2,96115 | 0 |
| 18 Jun 2024 | 2,96205 | 0,02 | 0,53% | 2,9464 | 2,9633 | 2,94855 | 0 |
| 17 Jun 2024 | 2,9463 | -0,01 | -0,43% | 2,9585 | 2,96335 | 2,9454 | 0 |
| 16 Jun 2024 | 2,95915 | 0,00 | 0,00% | 2,95915 | 2,95915 | 2,95915 | 0 |
| 15 Jun 2024 | 2,95915 | 0,00 | 0,00% | 2,95915 | 2,95915 | 2,95915 | 0 |
| 14 Jun 2024 | 2,95915 | 0,01 | 0,34% | 2,94945 | 2,97025 | 2,94815 | 0 |
| 13 Jun 2024 | 2,949 | 0,03 | 0,97% | 2,9222 | 2,95005 | 2,91965 | 0 |
| 12 Jun 2024 | 2,9207 | -0,03 | -0,88% | 2,94695 | 2,94875 | 2,90805 | 0 |
| 11 Jun 2024 | 2,94675 | 0,02 | 0,61% | 2,9292 | 2,955 | 2,92815 | 0 |
| 10 Jun 2024 | 2,9289 | 0,00 | 0,06% | 2,92725 | 2,94335 | 2,9224 | 0 |
| 09 Jun 2024 | 2,9272 | 0,01 | 0,24% | 2,9241 | 2,9314 | 2,92005 | 0 |
| 08 Jun 2024 | 2,92005 | 0,00 | 0,00% | 2,92005 | 2,92005 | 2,92005 | 0 |
| 07 Jun 2024 | 2,92005 | 0,03 | 1,15% | 2,88695 | 2,92075 | 2,88375 | 0 |
| 06 Jun 2024 | 2,8869 | -0,01 | -0,43% | 2,9001 | 2,9042 | 2,88505 | 0 |
| 05 Jun 2024 | 2,8993 | -0,01 | -0,26% | 2,907 | 2,9128 | 2,89155 | 0 |
| 04 Jun 2024 | 2,90695 | 0,01 | 0,48% | 2,8922 | 2,91945 | 2,8928 | 0 |
| 03 Jun 2024 | 2,8932 | -0,02 | -0,57% | 2,9083 | 2,91985 | 2,89225 | 0 |
| 02 Jun 2024 | 2,9097 | 0,00 | 0,00% | 2,9097 | 2,9097 | 2,9097 | 0 |
| 01 Jun 2024 | 2,9097 | 0,00 | 0,00% | 2,9097 | 2,9097 | 2,9097 | 0 |
| 31 Mai 2024 | 2,9097 | -0,01 | -0,38% | 2,9206 | 2,92865 | 2,90645 | 0 |
| 30 Mai 2024 | 2,9207 | -0,01 | -0,36% | 2,9314 | 2,9372 | 2,9149 | 0 |
| 29 Mai 2024 | 2,93115 | 0,02 | 0,75% | 2,9094 | 2,9321 | 2,90665 | 0 |
| 28 Mai 2024 | 2,9094 | 0,00 | -0,06% | 2,9109 | 2,91105 | 2,89705 | 0 |
| 27 Mai 2024 | 2,91105 | 0,00 | 0,15% | 2,90685 | 2,9219 | 2,90635 | 0 |
| 26 Mai 2024 | 2,9067 | 0,00 | -0,03% | 2,90725 | 2,9084 | 2,9051 | 0 |
| 25 Mai 2024 | 2,90755 | 0,00 | 0,00% | 2,90755 | 2,90755 | 2,90755 | 0 |
| 24 Mai 2024 | 2,90755 | -0,02 | -0,74% | 2,92955 | 2,93065 | 2,9044 | 0 |
| 23 Mai 2024 | 2,92915 | 0,00 | 0,11% | 2,9258 | 2,93135 | 2,91635 | 0 |
| 22 Mai 2024 | 2,9258 | 0,01 | 0,22% | 2,9195 | 2,9293 | 2,91425 | 0 |
| 21 Mai 2024 | 2,9193 | 0,00 | 0,03% | 2,91815 | 2,9207 | 2,90755 | 0 |
| 20 Mai 2024 | 2,9183 | 0,01 | 0,27% | 2,91045 | 2,9241 | 2,90705 | 0 |
| 19 Mai 2024 | 2,9104 | 0,00 | -0,04% | 2,91195 | 2,9134 | 2,90985 | 0 |
| 18 Mai 2024 | 2,91165 | 0,00 | 0,00% | 2,91165 | 2,91165 | 2,91165 | 0 |
| 17 Mai 2024 | 2,91165 | 0,00 | -0,08% | 2,9142 | 2,92515 | 2,90935 | 0 |
| 16 Mai 2024 | 2,91405 | 0,00 | 0,16% | 2,90925 | 2,91855 | 2,9031 | 0 |
| 15 Mai 2024 | 2,90925 | -0,03 | -0,95% | 2,9373 | 2,93645 | 2,9075 | 0 |
| 14 Mai 2024 | 2,9371 | 0,00 | -0,16% | 2,94225 | 2,9444 | 2,92865 | 0 |
| 13 Mai 2024 | 2,9417 | -0,02 | -0,67% | 2,9608 | 2,9619 | 2,93255 | 0 |
| 12 Mai 2024 | 2,96145 | 0,00 | 0,02% | 2,9616 | 2,9634 | 2,96095 | 0 |
| 11 Mai 2024 | 2,96095 | 0,00 | 0,00% | 2,96095 | 2,96095 | 2,96095 | 0 |
| 10 Mai 2024 | 2,96095 | 0,00 | 0,07% | 2,9593 | 2,9644 | 2,95555 | 0 |
| 09 Mai 2024 | 2,95875 | -0,02 | -0,63% | 2,9776 | 2,982 | 2,95605 | 0 |
| 08 Mai 2024 | 2,9775 | 0,00 | -0,02% | 2,9776 | 2,9858 | 2,97435 | 0 |
| 07 Mai 2024 | 2,97795 | 0,01 | 0,24% | 2,9704 | 2,97845 | 2,96415 | 0 |
| 06 Mai 2024 | 2,9709 | -0,01 | -0,35% | 2,98335 | 2,9814 | 2,96375 | 0 |
| 05 Mai 2024 | 2,98125 | 0,00 | 0,11% | 2,976 | 2,9814 | 2,97455 | 0 |
| 04 Mai 2024 | 2,9779 | 0,00 | 0,00% | 2,9779 | 2,9779 | 2,9779 | 0 |
| 03 Mai 2024 | 2,9779 | 0,00 | 0,08% | 2,9756 | 2,98395 | 2,959 | 0 |
| 02 Mai 2024 | 2,97545 | -0,02 | -0,69% | 2,99705 | 3,0069 | 2,9753 | 0 |
| 01 Mai 2024 | 2,99625 | -0,02 | -0,59% | 3,01415 | 3,02055 | 2,99055 | 0 |
| 30 Abr 2024 | 3,0141 | 0,02 | 0,51% | 2,9989 | 3,01815 | 2,99505 | 0 |
| 29 Abr 2024 | 2,9987 | 0,00 | -0,13% | 3,0015 | 3,0094 | 2,99255 | 0 |
| 28 Abr 2024 | 3,00265 | 0,00 | -0,04% | 3,0034 | 3,00425 | 2,99995 | 0 |
| 27 Abr 2024 | 3,0039 | 0,00 | 0,00% | 3,0039 | 3,0039 | 3,0039 | 0 |
| 26 Abr 2024 | 3,0039 | 0,01 | 0,32% | 2,9947 | 3,01245 | 2,9855 | 0 |
| 25 Abr 2024 | 2,99425 | -0,02 | -0,64% | 3,0129 | 3,0128 | 2,99065 | 0 |
| 24 Abr 2024 | 3,01355 | 0,01 | 0,17% | 3,0089 | 3,01875 | 3,00245 | 0 |
| 23 Abr 2024 | 3,0085 | -0,02 | -0,63% | 3,02785 | 3,03335 | 3,0067 | 0 |
| 22 Abr 2024 | 3,0277 | 0,00 | 0,07% | 3,0275 | 3,0383 | 3,01975 | 0 |
| 21 Abr 2024 | 3,0256 | 0,00 | 0,00% | 3,0256 | 3,0256 | 3,0256 | 0 |
| 20 Abr 2024 | 3,0256 | 0,00 | 0,00% | 3,0256 | 3,0256 | 3,0256 | 0 |
| 19 Abr 2024 | 3,0256 | -0,01 | -0,24% | 3,0329 | 3,03825 | 3,0196 | 0 |
| 18 Abr 2024 | 3,033 | 0,01 | 0,31% | 3,02335 | 3,0334 | 3,01455 | 0 |
| 17 Abr 2024 | 3,02375 | 0,00 | -0,11% | 3,02745 | 3,0359 | 3,01985 | 0 |
| 16 Abr 2024 | 3,02705 | -0,01 | -0,48% | 3,042 | 3,04905 | 3,024 | 0 |
| 15 Abr 2024 | 3,0416 | 0,00 | 0,16% | 3,03745 | 3,0483 | 3,02995 | 0 |
| 14 Abr 2024 | 3,0368 | 0,00 | 0,00% | 3,0368 | 3,0368 | 3,0368 | 0 |
| 13 Abr 2024 | 3,0368 | 0,00 | 0,00% | 3,0368 | 3,0368 | 3,0368 | 0 |
| 12 Abr 2024 | 3,0368 | 0,02 | 0,63% | 3,0182 | 3,04825 | 3,02125 | 0 |
| 11 Abr 2024 | 3,0178 | -0,01 | -0,18% | 3,0228 | 3,02705 | 3,0092 | 0 |
| 10 Abr 2024 | 3,0231 | 0,03 | 1,14% | 2,9893 | 3,02625 | 2,97775 | 0 |
| 09 Abr 2024 | 2,9889 | 0,01 | 0,32% | 2,97965 | 2,99255 | 2,97925 | 0 |
| 08 Abr 2024 | 2,9795 | 0,00 | -0,13% | 2,9838 | 2,99165 | 2,97775 | 0 |
| 07 Abr 2024 | 2,9835 | 0,00 | 0,01% | 2,9827 | 2,98665 | 2,98165 | 0 |
| 06 Abr 2024 | 2,9832 | 0,00 | 0,00% | 2,9832 | 2,9832 | 2,9832 | 0 |
| 05 Abr 2024 | 2,9832 | 0,00 | -0,05% | 2,98485 | 2,996 | 2,97695 | 0 |
| 04 Abr 2024 | 2,98465 | 0,00 | 0,01% | 2,9845 | 2,98675 | 2,96985 | 0 |
| 03 Abr 2024 | 2,9843 | -0,02 | -0,61% | 3,00275 | 3,00615 | 2,9834 | 0 |
| 02 Abr 2024 | 3,00275 | -0,01 | -0,27% | 3,0106 | 3,0158 | 2,99635 | 0 |
| 01 Abr 2024 | 3,0109 | 0,02 | 0,65% | 2,99125 | 3,01125 | 2,9902 | 0 |
| 31 Mar 2024 | 2,9915 | 0,00 | -0,12% | 2,99415 | 2,9963 | 2,99035 | 0 |
| 30 Mar 2024 | 2,99495 | 0,00 | 0,00% | 2,99495 | 2,99495 | 2,99495 | 0 |
