Cotações Históricas HKDHUF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 46,06935 | 0,00 | 0,00% | 46,06935 | 46,06935 | 46,06935 | 0 |
10 Mai 2024 | 46,06935 | 0,02 | 0,03% | 46,0502 | 46,12875 | 45,91885 | 0 |
09 Mai 2024 | 46,05395 | -0,22 | -0,47% | 46,27165 | 46,3437 | 46,00155 | 0 |
08 Mai 2024 | 46,2717 | -0,01 | -0,02% | 46,26655 | 46,40575 | 46,20635 | 0 |
07 Mai 2024 | 46,2796 | 0,11 | 0,25% | 46,163 | 46,30705 | 46,094 | 0 |
06 Mai 2024 | 46,1651 | -0,18 | -0,39% | 46,37555 | 46,3609 | 46,09 | 0 |
05 Mai 2024 | 46,34395 | 0,00 | -0,01% | 46,3122 | 46,34835 | 46,28565 | 0 |
04 Mai 2024 | 46,34835 | 0,00 | 0,00% | 46,34835 | 46,34835 | 46,34835 | 0 |
03 Mai 2024 | 46,34835 | -0,09 | -0,20% | 46,42755 | 46,48375 | 46,007 | 0 |
02 Mai 2024 | 46,44105 | -0,13 | -0,27% | 46,55495 | 46,6835 | 46,4155 | 0 |
01 Mai 2024 | 46,56765 | -0,27 | -0,59% | 46,84265 | 46,98515 | 46,4684 | 0 |
30 Abr 2024 | 46,84215 | 0,16 | 0,35% | 46,6682 | 46,9008 | 46,5324 | 0 |
29 Abr 2024 | 46,6776 | -0,15 | -0,32% | 46,82555 | 46,8457 | 46,59695 | 0 |
28 Abr 2024 | 46,82795 | -0,03 | -0,07% | 46,91215 | 46,9593 | 46,81585 | 0 |
27 Abr 2024 | 46,8596 | 0,00 | 0,00% | 46,8596 | 46,8596 | 46,8596 | 0 |
26 Abr 2024 | 46,8596 | 0,05 | 0,11% | 46,81585 | 47,03605 | 46,64745 | 0 |
25 Abr 2024 | 46,8092 | -0,21 | -0,44% | 47,0071 | 47,1674 | 46,71355 | 0 |
24 Abr 2024 | 47,0159 | 0,13 | 0,28% | 46,90365 | 47,1082 | 46,85655 | 0 |
23 Abr 2024 | 46,8852 | -0,33 | -0,70% | 47,21945 | 47,3385 | 46,8376 | 0 |
22 Abr 2024 | 47,21575 | -0,01 | -0,03% | 47,24355 | 47,40195 | 47,08465 | 0 |
21 Abr 2024 | 47,23065 | 0,00 | 0,00% | 47,23065 | 47,23065 | 47,23065 | 0 |
20 Abr 2024 | 47,23065 | 0,00 | 0,00% | 47,23065 | 47,23065 | 47,23065 | 0 |
19 Abr 2024 | 47,23065 | -0,08 | -0,16% | 47,31255 | 47,54335 | 47,0914 | 0 |
18 Abr 2024 | 47,30825 | 0,27 | 0,56% | 47,0444 | 47,31975 | 46,8214 | 0 |
17 Abr 2024 | 47,04285 | -0,47 | -0,99% | 47,5123 | 47,60015 | 46,97045 | 0 |
16 Abr 2024 | 47,51485 | 0,13 | 0,28% | 47,3659 | 47,63285 | 47,28725 | 0 |
15 Abr 2024 | 47,3808 | 0,28 | 0,60% | 47,0424 | 47,43505 | 46,8836 | 0 |
14 Abr 2024 | 47,0968 | 0,00 | 0,00% | 47,0968 | 47,0968 | 47,0968 | 0 |
13 Abr 2024 | 47,0968 | 0,00 | 0,00% | 47,0968 | 47,0968 | 47,0968 | 0 |
12 Abr 2024 | 47,0968 | 0,74 | 1,59% | 46,3634 | 47,2498 | 46,4153 | 0 |
11 Abr 2024 | 46,35745 | -0,13 | -0,29% | 46,4891 | 46,50885 | 46,19985 | 0 |
10 Abr 2024 | 46,4902 | 0,58 | 1,26% | 45,9067 | 46,5917 | 45,74895 | 0 |
09 Abr 2024 | 45,9103 | 0,08 | 0,18% | 45,83345 | 45,97835 | 45,65395 | 0 |
08 Abr 2024 | 45,82945 | -0,13 | -0,28% | 45,97035 | 46,1237 | 45,76925 | 0 |
07 Abr 2024 | 45,9589 | -0,03 | -0,07% | 45,9399 | 45,99315 | 45,90335 | 0 |
06 Abr 2024 | 45,99315 | 0,00 | 0,00% | 45,99315 | 45,99315 | 45,99315 | 0 |
05 Abr 2024 | 45,99315 | -0,24 | -0,53% | 46,2277 | 46,29295 | 45,853 | 0 |
04 Abr 2024 | 46,23745 | -0,03 | -0,06% | 46,2692 | 46,27675 | 45,88475 | 0 |
03 Abr 2024 | 46,2668 | -0,58 | -1,23% | 46,8416 | 46,85045 | 46,23145 | 0 |
02 Abr 2024 | 46,84335 | -0,14 | -0,31% | 46,98575 | 47,119 | 46,7557 | 0 |
01 Abr 2024 | 46,9868 | 0,26 | 0,56% | 46,727 | 47,09685 | 46,62915 | 0 |
31 Mar 2024 | 46,7248 | 0,04 | 0,09% | 46,72325 | 46,7594 | 46,6479 | 0 |
30 Mar 2024 | 46,68155 | 0,00 | 0,00% | 46,68155 | 46,68155 | 46,68155 | 0 |
29 Mar 2024 | 46,68155 | 0,00 | 0,00% | 46,68155 | 46,68155 | 46,68155 | 0 |
28 Mar 2024 | 46,68155 | 0,00 | 0,00% | 46,6784 | 46,95615 | 46,58215 | 0 |
27 Mar 2024 | 46,67965 | 0,00 | -0,01% | 46,68605 | 46,75395 | 46,50195 | 0 |
26 Mar 2024 | 46,6829 | -0,15 | -0,32% | 46,8522 | 46,83935 | 46,4855 | 0 |
25 Mar 2024 | 46,8322 | -0,18 | -0,39% | 47,01445 | 47,05275 | 46,71605 | 0 |
24 Mar 2024 | 47,0153 | -0,03 | -0,06% | 46,99095 | 47,0426 | 46,95245 | 0 |
23 Mar 2024 | 47,0426 | 0,00 | 0,00% | 47,0426 | 47,0426 | 47,0426 | 0 |
22 Mar 2024 | 47,0426 | 0,62 | 1,33% | 46,42915 | 47,12335 | 46,6028 | 0 |
21 Mar 2024 | 46,42535 | 0,38 | 0,83% | 46,0496 | 46,5153 | 46,0003 | 0 |
20 Mar 2024 | 46,0427 | -0,41 | -0,89% | 46,46915 | 46,69675 | 46,0378 | 0 |
19 Mar 2024 | 46,45565 | 0,01 | 0,02% | 46,44945 | 46,68665 | 46,38565 | 0 |
18 Mar 2024 | 46,4485 | 0,32 | 0,70% | 46,1663 | 46,49115 | 46,0728 | 0 |
17 Mar 2024 | 46,12745 | 0,00 | 0,00% | 46,12745 | 46,12745 | 46,12745 | 0 |
16 Mar 2024 | 46,12745 | 0,00 | 0,00% | 46,12745 | 46,12745 | 46,12745 | 0 |
15 Mar 2024 | 46,12745 | -0,34 | -0,73% | 46,45645 | 46,52365 | 46,09555 | 0 |
14 Mar 2024 | 46,4683 | 0,24 | 0,52% | 46,22485 | 46,52485 | 46,0114 | 0 |
13 Mar 2024 | 46,22845 | -0,45 | -0,96% | 46,67485 | 46,74545 | 46,1413 | 0 |
12 Mar 2024 | 46,675 | 0,51 | 1,11% | 46,15965 | 46,80695 | 46,09995 | 0 |
11 Mar 2024 | 46,16105 | 0,13 | 0,28% | 46,0373 | 46,3282 | 46,07065 | 0 |
10 Mar 2024 | 46,0317 | -0,05 | -0,10% | 46,0181 | 46,07845 | 46,00265 | 0 |
09 Mar 2024 | 46,07845 | 0,00 | 0,00% | 46,07845 | 46,07845 | 46,07845 | 0 |
08 Mar 2024 | 46,07845 | -0,08 | -0,18% | 46,161 | 46,29145 | 45,7962 | 0 |
07 Mar 2024 | 46,16175 | -0,03 | -0,08% | 46,20325 | 46,5063 | 46,16105 | 0 |
06 Mar 2024 | 46,19655 | -0,17 | -0,36% | 46,3684 | 46,37585 | 46,04855 | 0 |
05 Mar 2024 | 46,36395 | -0,22 | -0,47% | 46,6135 | 46,6992 | 46,23105 | 0 |
04 Mar 2024 | 46,5809 | 0,13 | 0,29% | 46,42645 | 46,62645 | 46,3418 | 0 |
03 Mar 2024 | 46,4483 | 0,00 | 0,00% | 46,4483 | 46,4483 | 46,4483 | 0 |
02 Mar 2024 | 46,4483 | 0,00 | 0,00% | 46,4483 | 46,4483 | 46,4483 | 0 |
01 Mar 2024 | 46,4483 | 0,02 | 0,05% | 46,423 | 46,59345 | 46,33075 | 0 |
29 Fev 2024 | 46,42625 | 0,04 | 0,09% | 46,3765 | 46,49235 | 46,17845 | 0 |
28 Fev 2024 | 46,3831 | 0,30 | 0,66% | 46,0889 | 46,49855 | 46,111 | 0 |
27 Fev 2024 | 46,07945 | 0,21 | 0,47% | 45,864 | 46,1083 | 45,7465 | 0 |
26 Fev 2024 | 45,86545 | -0,07 | -0,14% | 45,94065 | 45,96945 | 45,79875 | 0 |
25 Fev 2024 | 45,9318 | -0,02 | -0,04% | 45,9211 | 45,95115 | 45,8397 | 0 |
24 Fev 2024 | 45,95115 | 0,00 | 0,00% | 45,95115 | 45,95115 | 45,95115 | 0 |
23 Fev 2024 | 45,95115 | 0,18 | 0,40% | 45,76905 | 45,96865 | 45,7639 | 0 |
22 Fev 2024 | 45,768 | 0,00 | -0,01% | 45,76855 | 45,8801 | 45,3977 | 0 |
21 Fev 2024 | 45,772 | -0,08 | -0,18% | 45,8578 | 46,01255 | 45,7457 | 0 |
20 Fev 2024 | 45,85325 | -0,29 | -0,63% | 46,1436 | 46,23575 | 45,7698 | 0 |
19 Fev 2024 | 46,146 | 0,04 | 0,10% | 46,0866 | 46,2428 | 46,0418 | 0 |
18 Fev 2024 | 46,1021 | -0,06 | -0,14% | 46,1852 | 46,219 | 46,04255 | 0 |
17 Fev 2024 | 46,1664 | 0,00 | 0,00% | 46,1664 | 46,1664 | 46,1664 | 0 |
16 Fev 2024 | 46,1664 | -0,02 | -0,05% | 46,19165 | 46,42825 | 46,13595 | 0 |
15 Fev 2024 | 46,18955 | -0,16 | -0,34% | 46,3466 | 46,39355 | 46,05315 | 0 |
14 Fev 2024 | 46,34815 | 0,12 | 0,25% | 46,2292 | 46,5127 | 46,18945 | 0 |
13 Fev 2024 | 46,23155 | 0,29 | 0,63% | 45,9381 | 46,37095 | 45,82265 | 0 |
12 Fev 2024 | 45,94065 | 0,06 | 0,13% | 45,8849 | 46,0536 | 45,8158 | 0 |
11 Fev 2024 | 45,8823 | -0,01 | -0,02% | 45,9481 | 45,99155 | 45,8817 | 0 |
10 Fev 2024 | 45,8927 | 0,00 | 0,00% | 45,8927 | 45,8927 | 45,8927 | 0 |