Cotações Históricas HKDJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 19,90707 | -0,26 | -1,27% | 20,1665 | 20,204 | 19,55967 | 0 |
30 Abr 2024 | 20,16348 | 0,19 | 0,94% | 19,97698 | 20,174 | 20,00217 | 0 |
29 Abr 2024 | 19,97652 | -0,23 | -1,15% | 20,20597 | 20,39736 | 19,74462 | 0 |
28 Abr 2024 | 20,20974 | 0,02 | 0,10% | 20,189 | 20,23715 | 20,16065 | 0 |
27 Abr 2024 | 20,189 | 0,00 | 0,00% | 20,189 | 20,189 | 20,189 | 0 |
26 Abr 2024 | 20,189 | 0,31 | 1,56% | 19,8798 | 20,23938 | 19,79722 | 0 |
25 Abr 2024 | 19,87815 | 0,05 | 0,25% | 19,8287 | 19,894 | 19,84258 | 0 |
24 Abr 2024 | 19,8276 | 0,08 | 0,38% | 19,75313 | 19,84265 | 19,75745 | 0 |
23 Abr 2024 | 19,752 | -0,01 | -0,03% | 19,75789 | 19,765 | 19,72528 | 0 |
22 Abr 2024 | 19,757 | 0,01 | 0,07% | 19,74257 | 19,764 | 19,73 | 0 |
21 Abr 2024 | 19,744 | 0,00 | 0,00% | 19,744 | 19,744 | 19,744 | 0 |
20 Abr 2024 | 19,744 | 0,00 | 0,00% | 19,744 | 19,744 | 19,744 | 0 |
19 Abr 2024 | 19,744 | 0,00 | 0,01% | 19,74259 | 19,75 | 19,69325 | 0 |
18 Abr 2024 | 19,74268 | 0,03 | 0,16% | 19,71085 | 19,756 | 19,67693 | 0 |
17 Abr 2024 | 19,71124 | -0,04 | -0,21% | 19,75085 | 19,76 | 19,686 | 0 |
16 Abr 2024 | 19,75339 | 0,06 | 0,29% | 19,69824 | 19,76302 | 19,65268 | 0 |
15 Abr 2024 | 19,69602 | 0,14 | 0,71% | 19,5588 | 19,73 | 19,61491 | 0 |
14 Abr 2024 | 19,557 | 0,00 | 0,00% | 19,557 | 19,557 | 19,557 | 0 |
13 Abr 2024 | 19,557 | 0,00 | 0,00% | 19,557 | 19,557 | 19,557 | 0 |
12 Abr 2024 | 19,557 | 0,01 | 0,06% | 19,54862 | 19,573 | 19,47 | 0 |
11 Abr 2024 | 19,54622 | 0,02 | 0,12% | 19,52335 | 19,5654 | 19,50154 | 0 |
10 Abr 2024 | 19,52312 | 0,14 | 0,72% | 19,38305 | 19,55669 | 19,37475 | 0 |
09 Abr 2024 | 19,38282 | -0,01 | -0,03% | 19,38709 | 19,40101 | 19,35718 | 0 |
08 Abr 2024 | 19,3879 | 0,01 | 0,06% | 19,37464 | 19,40121 | 19,37264 | 0 |
07 Abr 2024 | 19,37642 | 0,02 | 0,09% | 19,359 | 19,37971 | 19,359 | 0 |
06 Abr 2024 | 19,359 | 0,00 | 0,00% | 19,359 | 19,359 | 19,359 | 0 |
05 Abr 2024 | 19,359 | 0,03 | 0,17% | 19,32577 | 19,385 | 19,30082 | 0 |
04 Abr 2024 | 19,32613 | -0,04 | -0,18% | 19,36343 | 19,38661 | 19,30395 | 0 |
03 Abr 2024 | 19,36114 | 0,01 | 0,06% | 19,34903 | 19,408 | 19,34875 | 0 |
02 Abr 2024 | 19,35014 | -0,02 | -0,09% | 19,37114 | 19,396 | 19,34165 | 0 |
01 Abr 2024 | 19,36815 | 0,02 | 0,11% | 19,34644 | 19,39487 | 19,335 | 0 |
31 Mar 2024 | 19,34651 | 0,01 | 0,05% | 19,336 | 19,351 | 19,32465 | 0 |
30 Mar 2024 | 19,336 | 0,00 | 0,00% | 19,336 | 19,336 | 19,336 | 0 |
29 Mar 2024 | 19,336 | -0,02 | -0,08% | 19,349 | 19,352 | 19,3139 | 0 |
28 Mar 2024 | 19,351 | 0,01 | 0,07% | 19,33839 | 19,36522 | 19,30875 | 0 |
27 Mar 2024 | 19,33827 | -0,03 | -0,16% | 19,37 | 19,40868 | 19,2935 | 0 |
26 Mar 2024 | 19,37016 | 0,02 | 0,08% | 19,35404 | 19,37854 | 19,328 | 0 |
25 Mar 2024 | 19,35398 | 0,01 | 0,03% | 19,3453 | 19,37557 | 19,32167 | 0 |
24 Mar 2024 | 19,34736 | 0,00 | -0,02% | 19,351 | 19,36345 | 19,31671 | 0 |
23 Mar 2024 | 19,351 | 0,00 | 0,00% | 19,351 | 19,351 | 19,351 | 0 |
22 Mar 2024 | 19,351 | -0,04 | -0,20% | 19,38731 | 19,394 | 19,31 | 0 |
21 Mar 2024 | 19,3891 | 0,12 | 0,61% | 19,271 | 19,40336 | 19,27675 | 0 |
20 Mar 2024 | 19,27241 | -0,04 | -0,18% | 19,30534 | 19,41 | 19,26256 | 0 |
19 Mar 2024 | 19,30787 | 0,23 | 1,22% | 19,07307 | 19,31164 | 19,17355 | 0 |
18 Mar 2024 | 19,075 | 0,02 | 0,10% | 19,04328 | 19,09575 | 19,04442 | 0 |
17 Mar 2024 | 19,055 | 0,00 | 0,00% | 19,055 | 19,055 | 19,055 | 0 |
16 Mar 2024 | 19,055 | 0,00 | 0,00% | 19,055 | 19,055 | 19,055 | 0 |
15 Mar 2024 | 19,055 | 0,10 | 0,51% | 18,95848 | 19,07277 | 18,9247 | 0 |
14 Mar 2024 | 18,95805 | 0,09 | 0,47% | 18,86718 | 18,96708 | 18,85 | 0 |
13 Mar 2024 | 18,87021 | 0,00 | 0,00% | 18,8695 | 18,92309 | 18,84938 | 0 |
12 Mar 2024 | 18,86949 | 0,11 | 0,58% | 18,758 | 18,93907 | 18,7991 | 0 |
11 Mar 2024 | 18,76066 | -0,01 | -0,04% | 18,76989 | 18,81701 | 18,73446 | 0 |
10 Mar 2024 | 18,7684 | -0,04 | -0,22% | 18,809 | 18,81814 | 18,76025 | 0 |
09 Mar 2024 | 18,809 | 0,00 | 0,00% | 18,809 | 18,809 | 18,809 | 0 |
08 Mar 2024 | 18,809 | -0,10 | -0,52% | 18,9076 | 18,93103 | 18,731 | 0 |
07 Mar 2024 | 18,908 | -0,17 | -0,90% | 19,07438 | 19,01147 | 18,86879 | 0 |
06 Mar 2024 | 19,07934 | -0,09 | -0,49% | 19,17512 | 19,16519 | 19,05567 | 0 |
05 Mar 2024 | 19,17278 | -0,06 | -0,29% | 19,2257 | 19,24239 | 19,1353 | 0 |
04 Mar 2024 | 19,22918 | 0,06 | 0,30% | 19,17649 | 19,24404 | 19,18757 | 0 |
03 Mar 2024 | 19,172 | 0,00 | 0,00% | 19,172 | 19,172 | 19,172 | 0 |
02 Mar 2024 | 19,172 | 0,00 | 0,00% | 19,172 | 19,172 | 19,172 | 0 |
01 Mar 2024 | 19,172 | 0,00 | -0,01% | 19,17009 | 19,25122 | 19,166 | 0 |
29 Fev 2024 | 19,17345 | -0,07 | -0,37% | 19,24438 | 19,185 | 19,06256 | 0 |
28 Fev 2024 | 19,24514 | 0,01 | 0,06% | 19,23541 | 19,27111 | 19,23118 | 0 |
27 Fev 2024 | 19,23454 | -0,01 | -0,04% | 19,24147 | 19,24424 | 19,18021 | 0 |
26 Fev 2024 | 19,24225 | 0,01 | 0,04% | 19,23396 | 19,27934 | 19,22 | 0 |
25 Fev 2024 | 19,23502 | 0,00 | -0,03% | 19,24 | 19,24551 | 19,22052 | 0 |
24 Fev 2024 | 19,24 | 0,00 | 0,00% | 19,24 | 19,24 | 19,24 | 0 |
23 Fev 2024 | 19,24 | 0,00 | 0,01% | 19,2351 | 19,271 | 19,209 | 0 |
22 Fev 2024 | 19,23773 | 0,01 | 0,06% | 19,22414 | 19,26422 | 19,179 | 0 |
21 Fev 2024 | 19,22525 | 0,05 | 0,28% | 19,17261 | 19,231 | 19,16946 | 0 |
20 Fev 2024 | 19,1722 | -0,04 | -0,22% | 19,2123 | 19,23301 | 19,1384 | 0 |
19 Fev 2024 | 19,21445 | 0,02 | 0,12% | 19,19594 | 19,21814 | 19,166 | 0 |
18 Fev 2024 | 19,19195 | -0,01 | -0,07% | 19,205 | 19,2227 | 19,18412 | 0 |
17 Fev 2024 | 19,205 | 0,00 | 0,00% | 19,205 | 19,205 | 19,205 | 0 |
16 Fev 2024 | 19,205 | 0,03 | 0,16% | 19,17441 | 19,25896 | 19,19033 | 0 |
15 Fev 2024 | 19,17387 | -0,08 | -0,43% | 19,25505 | 19,214 | 19,12618 | 0 |
14 Fev 2024 | 19,256 | -0,02 | -0,11% | 19,27396 | 19,2831 | 19,2305 | 0 |
13 Fev 2024 | 19,27701 | 0,17 | 0,87% | 19,11307 | 19,29553 | 19,087 | 0 |
12 Fev 2024 | 19,111 | 0,04 | 0,19% | 19,07678 | 19,116 | 19,04268 | 0 |
11 Fev 2024 | 19,07563 | -0,02 | -0,09% | 19,092 | 19,09532 | 19,06414 | 0 |
10 Fev 2024 | 19,092 | 0,00 | 0,00% | 19,092 | 19,092 | 19,092 | 0 |
09 Fev 2024 | 19,092 | 0,01 | 0,05% | 19,08197 | 19,126 | 19,05217 | 0 |
08 Fev 2024 | 19,08197 | 0,14 | 0,75% | 18,93899 | 19,113 | 18,98137 | 0 |
07 Fev 2024 | 18,94079 | 0,04 | 0,23% | 18,89959 | 18,96 | 18,87868 | 0 |
06 Fev 2024 | 18,89695 | -0,11 | -0,57% | 19,00607 | 19,01913 | 18,887 | 0 |
05 Fev 2024 | 19,00491 | 0,02 | 0,10% | 18,98845 | 19,03672 | 18,95497 | 0 |
04 Fev 2024 | 18,9859 | 0,02 | 0,09% | 18,969 | 19,0091 | 18,9474 | 0 |
03 Fev 2024 | 18,969 | 0,00 | 0,00% | 18,969 | 18,969 | 18,969 | 0 |
02 Fev 2024 | 18,969 | 0,24 | 1,29% | 18,73158 | 18,99975 | 18,71897 | 0 |