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 HKDKRW
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 176,88835 | -0,81 | -0,46% | 177,69831 | 177,08155 | 176,09278 | 0 |
| 27 Jun 2024 | 177,70058 | -0,83 | -0,47% | 178,63422 | 178,04792 | 177,18963 | 0 |
| 26 Jun 2024 | 178,53177 | 0,29 | 0,16% | 178,17302 | 178,63806 | 177,8183 | 0 |
| 25 Jun 2024 | 178,23837 | 0,62 | 0,35% | 177,61697 | 178,33948 | 177,5361 | 0 |
| 24 Jun 2024 | 177,61918 | -0,43 | -0,24% | 178,04463 | 178,04994 | 177,26356 | 0 |
| 23 Jun 2024 | 178,04463 | 0,09 | 0,05% | 177,95287 | 178,04463 | 177,92233 | 0 |
| 22 Jun 2024 | 177,95287 | 0,00 | 0,00% | 177,95401 | 177,95401 | 177,95287 | 0 |
| 21 Jun 2024 | 177,95629 | -0,47 | -0,26% | 178,41356 | 178,43848 | 177,73648 | 0 |
| 20 Jun 2024 | 178,42815 | 1,34 | 0,76% | 177,0837 | 178,5039 | 177,27258 | 0 |
| 19 Jun 2024 | 177,08336 | 0,38 | 0,22% | 176,65563 | 177,1673 | 176,63665 | 0 |
| 18 Jun 2024 | 176,69977 | 0,02 | 0,01% | 176,66361 | 177,47888 | 176,40971 | 0 |
| 17 Jun 2024 | 176,68018 | -0,43 | -0,24% | 177,06097 | 177,09012 | 176,35886 | 0 |
| 16 Jun 2024 | 177,11015 | 0,00 | 0,00% | 177,11015 | 177,11015 | 177,11015 | 0 |
| 15 Jun 2024 | 177,11015 | 0,00 | 0,00% | 177,11015 | 177,11015 | 177,11015 | 0 |
| 14 Jun 2024 | 177,11015 | 0,86 | 0,49% | 176,2518 | 177,58348 | 176,34408 | 0 |
| 13 Jun 2024 | 176,24807 | 0,66 | 0,38% | 175,45582 | 176,57728 | 175,41917 | 0 |
| 12 Jun 2024 | 175,58831 | -0,86 | -0,49% | 176,45357 | 176,61264 | 174,64872 | 0 |
| 11 Jun 2024 | 176,44705 | 0,45 | 0,26% | 176,05624 | 176,78645 | 176,13799 | 0 |
| 10 Jun 2024 | 175,99413 | -0,67 | -0,38% | 176,66109 | 176,6004 | 175,66668 | 0 |
| 09 Jun 2024 | 176,66109 | -0,04 | -0,02% | 176,69957 | 176,69957 | 176,61725 | 0 |
| 08 Jun 2024 | 176,69957 | 0,05 | 0,03% | 176,64641 | 176,69957 | 176,64641 | 0 |
| 07 Jun 2024 | 176,6532 | 1,72 | 0,98% | 175,04206 | 176,71553 | 174,82715 | 0 |
| 06 Jun 2024 | 174,93709 | -0,45 | -0,25% | 175,38167 | 175,561 | 174,34459 | 0 |
| 05 Jun 2024 | 175,3834 | -0,51 | -0,29% | 175,89173 | 176,00897 | 175,0632 | 0 |
| 04 Jun 2024 | 175,89649 | 0,47 | 0,27% | 175,42302 | 176,43445 | 175,59134 | 0 |
| 03 Jun 2024 | 175,42183 | -1,44 | -0,82% | 176,82377 | 176,37024 | 175,09956 | 0 |
| 02 Jun 2024 | 176,86518 | 0,00 | 0,00% | 176,86518 | 176,86518 | 176,86518 | 0 |
| 01 Jun 2024 | 176,86518 | 0,00 | 0,00% | 176,86518 | 176,86518 | 176,86518 | 0 |
| 31 Mai 2024 | 176,86518 | 0,79 | 0,45% | 176,07403 | 177,50235 | 176,30971 | 0 |
| 30 Mai 2024 | 176,07406 | 0,57 | 0,32% | 175,50974 | 176,73406 | 175,75385 | 0 |
| 29 Mai 2024 | 175,50437 | 0,92 | 0,53% | 174,7102 | 175,55372 | 174,55718 | 0 |
| 28 Mai 2024 | 174,58697 | 0,15 | 0,08% | 174,43957 | 174,63899 | 173,70833 | 0 |
| 27 Mai 2024 | 174,44125 | -0,49 | -0,28% | 174,93776 | 174,89715 | 174,14681 | 0 |
| 26 Mai 2024 | 174,93619 | -0,08 | -0,05% | 175,01792 | 175,01792 | 174,9288 | 0 |
| 25 Mai 2024 | 175,01792 | 0,03 | 0,02% | 174,97871 | 175,01792 | 174,97871 | 0 |
| 24 Mai 2024 | 174,98319 | -0,29 | -0,16% | 175,34987 | 175,5388 | 174,72882 | 0 |
| 23 Mai 2024 | 175,26913 | 0,13 | 0,07% | 175,22235 | 175,29179 | 174,22789 | 0 |
| 22 Mai 2024 | 175,14271 | 0,32 | 0,18% | 174,80091 | 175,26262 | 174,35791 | 0 |
| 21 Mai 2024 | 174,82287 | 0,28 | 0,16% | 174,54285 | 175,09426 | 174,43319 | 0 |
| 20 Mai 2024 | 174,54736 | 0,97 | 0,56% | 173,57988 | 174,84408 | 173,63395 | 0 |
| 19 Mai 2024 | 173,57632 | -0,01 | 0,00% | 173,61303 | 173,61303 | 173,5702 | 0 |
| 18 Mai 2024 | 173,58299 | 0,00 | 0,00% | 173,58299 | 173,58299 | 173,58299 | 0 |
| 17 Mai 2024 | 173,58299 | 0,88 | 0,51% | 172,70523 | 174,26403 | 173,29691 | 0 |
| 16 Mai 2024 | 172,70536 | -0,79 | -0,45% | 173,22767 | 173,08123 | 172,09459 | 0 |
| 15 Mai 2024 | 173,49095 | -1,06 | -0,61% | 174,8843 | 174,27209 | 173,04469 | 0 |
| 14 Mai 2024 | 174,55339 | -0,14 | -0,08% | 174,69446 | 175,50897 | 174,49327 | 0 |
| 13 Mai 2024 | 174,69423 | -0,75 | -0,43% | 175,43408 | 175,25997 | 174,68752 | 0 |
| 12 Mai 2024 | 175,44256 | -0,04 | -0,02% | 175,47865 | 175,47865 | 175,44256 | 0 |
| 11 Mai 2024 | 175,47865 | 0,03 | 0,01% | 175,45058 | 175,47865 | 175,45058 | 0 |
| 10 Mai 2024 | 175,45282 | 0,59 | 0,34% | 174,73413 | 175,52595 | 174,72337 | 0 |
| 09 Mai 2024 | 174,86361 | 0,50 | 0,29% | 174,36297 | 175,54903 | 174,50208 | 0 |
| 08 Mai 2024 | 174,36082 | 0,63 | 0,36% | 173,54873 | 175,31307 | 173,90764 | 0 |
| 07 Mai 2024 | 173,73453 | 0,66 | 0,38% | 173,51299 | 174,07054 | 173,34403 | 0 |
| 06 Mai 2024 | 173,07837 | -0,54 | -0,31% | 173,61851 | 174,08845 | 173,06066 | 0 |
| 05 Mai 2024 | 173,61984 | 0,05 | 0,03% | 173,57372 | 173,61984 | 173,55706 | 0 |
| 04 Mai 2024 | 173,57372 | 0,00 | 0,00% | 173,57372 | 173,57372 | 173,55706 | 0 |
| 03 Mai 2024 | 173,57372 | -1,20 | -0,69% | 175,11205 | 174,61646 | 172,5562 | 0 |
| 02 Mai 2024 | 174,77785 | -1,12 | -0,64% | 176,18263 | 176,32933 | 174,74904 | 0 |
| 01 Mai 2024 | 175,90271 | -1,26 | -0,71% | 177,16517 | 177,44621 | 175,87637 | 0 |
| 30 Abr 2024 | 177,15947 | 1,40 | 0,80% | 175,7573 | 177,30923 | 176,08052 | 0 |
| 29 Abr 2024 | 175,75887 | -0,26 | -0,15% | 176,02391 | 176,53249 | 175,28285 | 0 |
| 28 Abr 2024 | 176,01948 | -0,03 | -0,02% | 176,04624 | 176,04624 | 176,01813 | 0 |
| 27 Abr 2024 | 176,04624 | 0,00 | 0,00% | 176,04624 | 176,04624 | 176,04062 | 0 |
| 26 Abr 2024 | 176,04624 | 0,74 | 0,42% | 175,31495 | 176,05299 | 175,14226 | 0 |
| 25 Abr 2024 | 175,31058 | -0,62 | -0,35% | 175,93028 | 176,19747 | 175,02666 | 0 |
| 24 Abr 2024 | 175,92695 | 0,87 | 0,50% | 175,05153 | 175,98353 | 174,81989 | 0 |
| 23 Abr 2024 | 175,05782 | -1,00 | -0,57% | 175,88453 | 175,97173 | 175,00303 | 0 |
| 22 Abr 2024 | 176,06128 | 0,53 | 0,30% | 175,54904 | 176,41482 | 175,34089 | 0 |
| 21 Abr 2024 | 175,53008 | 0,00 | 0,00% | 175,53008 | 175,53008 | 175,53008 | 0 |
| 20 Abr 2024 | 175,53008 | 0,00 | 0,00% | 175,53008 | 175,53008 | 175,53008 | 0 |
| 19 Abr 2024 | 175,53008 | -0,77 | -0,44% | 176,4488 | 176,89247 | 175,42799 | 0 |
| 18 Abr 2024 | 176,30121 | 0,06 | 0,04% | 176,13212 | 176,4725 | 175,25747 | 0 |
| 17 Abr 2024 | 176,23706 | -1,35 | -0,76% | 177,42456 | 177,11367 | 175,93007 | 0 |
| 16 Abr 2024 | 177,58812 | 0,26 | 0,15% | 177,3607 | 178,84257 | 177,18727 | 0 |
| 15 Abr 2024 | 177,32343 | 1,18 | 0,67% | 176,15131 | 177,75393 | 176,50798 | 0 |
| 14 Abr 2024 | 176,14682 | 0,00 | 0,00% | 176,14682 | 176,14682 | 176,14682 | 0 |
| 13 Abr 2024 | 176,14682 | 0,00 | 0,00% | 176,14682 | 176,14682 | 176,14682 | 0 |
| 12 Abr 2024 | 176,14682 | 1,53 | 0,88% | 174,63002 | 176,90526 | 175,17094 | 0 |
| 11 Abr 2024 | 174,6174 | 0,51 | 0,29% | 174,10198 | 174,9627 | 173,96214 | 0 |
| 10 Abr 2024 | 174,10457 | 1,60 | 0,93% | 172,41835 | 174,35943 | 171,945 | 0 |
| 09 Abr 2024 | 172,50285 | -0,47 | -0,27% | 172,18791 | 173,22108 | 172,31313 | 0 |
| 08 Abr 2024 | 172,97607 | 0,38 | 0,22% | 172,60034 | 173,25463 | 172,44496 | 0 |
| 07 Abr 2024 | 172,60034 | -0,01 | 0,00% | 172,60685 | 172,60685 | 172,56166 | 0 |
| 06 Abr 2024 | 172,60685 | 0,00 | 0,00% | 172,60685 | 172,60685 | 172,56166 | 0 |
| 05 Abr 2024 | 172,60685 | -0,07 | -0,04% | 172,67106 | 173,21199 | 172,31471 | 0 |
| 04 Abr 2024 | 172,67536 | 0,81 | 0,47% | 171,79783 | 172,88593 | 171,59816 | 0 |
| 03 Abr 2024 | 171,86043 | -0,81 | -0,47% | 172,48259 | 172,72904 | 171,59972 | 0 |
| 02 Abr 2024 | 172,66675 | -0,60 | -0,35% | 173,2699 | 173,02328 | 172,20381 | 0 |
| 01 Abr 2024 | 173,27065 | 1,24 | 0,72% | 172,03524 | 173,32186 | 172,18444 | 0 |
| 31 Mar 2024 | 172,0337 | 0,29 | 0,17% | 171,74697 | 172,04492 | 171,74697 | 0 |
| 30 Mar 2024 | 171,74697 | 0,00 | 0,00% | 171,74697 | 171,7788 | 171,74697 | 0 |
