Hon Hai Precision ADR (2317q)

2317q
🏛️ Reino Unido →
14.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 10.42 11.14 10.42 11.14 0.0M
2024-12-30 11.16 11.16 11.04 11.06 0.0M
2024-12-27 11.24 11.28 11.14 11.16 0.0M
2024-12-24 11.22 11.30 11.20 11.30 0.0M
2024-12-23 11.18 11.32 11.16 11.24 0.0M
2024-12-20 10.94 11.14 10.92 11.08 0.1M
2024-12-19 10.86 10.98 10.40 10.90 0.1M
2024-12-18 11.18 11.22 11.12 11.14 0.0M
2024-12-17 11.08 11.18 11.04 11.14 0.1M
2024-12-16 11.20 11.20 11.00 11.10 0.0M
2024-12-13 11.30 11.48 11.30 11.34 0.1M
2024-12-12 11.56 11.56 11.34 11.36 0.1M
2024-12-11 11.32 11.60 11.32 11.60 0.1M
2024-12-10 11.84 11.84 11.50 11.56 0.2M
2024-12-09 12.10 12.28 11.96 11.96 0.2M
2024-12-06 12.22 12.34 12.10 12.14 0.1M
2024-12-05 12.40 12.50 12.24 12.24 0.1M
2024-12-04 12.32 12.52 12.30 12.52 0.2M
2024-12-03 11.94 12.10 11.94 12.06 0.1M
2024-12-02 11.96 12.08 11.96 12.02 0.1M
2024-11-29 11.90 12.12 11.90 12.08 0.0M
2024-11-28 11.96 12.16 11.90 11.90 0.0M
2024-11-27 12.14 12.18 12.00 12.04 0.1M
2024-11-26 12.32 12.44 12.24 12.40 0.0M
2024-11-25 12.50 12.74 12.50 12.60 0.1M
2024-11-22 12.46 12.48 12.36 12.40 0.0M
2024-11-21 12.40 12.50 12.32 12.44 0.1M
2024-11-20 12.66 12.68 12.52 12.52 0.1M
2024-11-19 12.44 12.50 12.26 12.40 0.0M
2024-11-18 12.34 12.40 12.30 12.40 0.0M
2024-11-15 12.64 12.74 12.52 12.56 0.0M
2024-11-14 13.00 13.00 12.38 12.82 0.0M
2024-11-13 13.12 13.24 12.96 13.00 0.0M
2024-11-12 13.00 13.14 12.96 13.04 0.0M
2024-11-11 13.56 13.56 13.30 13.44 0.0M
2024-11-08 13.58 13.60 13.26 13.30 0.1M
2024-11-07 12.86 13.58 12.86 13.48 0.1M
2024-11-06 13.30 13.54 13.00 13.00 0.0M
2024-11-05 13.40 13.40 13.20 13.36 0.0M
2024-11-04 13.10 13.42 13.10 13.28 0.1M
2024-11-01 12.78 13.06 12.78 13.06 0.0M
2024-10-31 13.00 13.20 12.68 12.70 0.0M
2024-10-30 12.88 13.16 12.54 13.12 0.0M
2024-10-29 13.30 13.30 13.00 13.00 0.0M
2024-10-28 13.38 13.54 13.12 13.54 0.0M
2024-10-25 13.12 13.52 13.12 13.48 0.0M
2024-10-24 13.00 13.22 12.94 13.06 0.0M
2024-10-23 13.24 13.46 12.30 13.20 0.0M
2024-10-22 13.20 13.40 13.12 13.32 0.0M
2024-10-21 13.24 13.24 13.06 13.06 0.1M
2024-10-18 12.96 13.28 12.64 13.08 0.1M
2024-10-17 12.84 13.22 12.80 13.16 0.2M
2024-10-16 12.68 12.82 12.62 12.76 0.1M
2024-10-15 12.41 12.98 12.41 12.62 0.1M
2024-10-14 12.46 12.50 12.26 12.30 0.1M
2024-10-11 12.34 12.60 12.34 12.44 0.2M
2024-10-10 12.60 12.60 12.36 12.36 0.0M
2024-10-09 12.50 13.02 12.18 12.40 0.0M
2024-10-08 12.18 12.48 11.60 12.12 0.0M
2024-10-07 10.94 12.24 10.94 12.16 0.0M
2024-10-04 11.74 12.80 11.70 11.82 0.0M
2024-10-03 11.36 12.48 11.24 11.46 0.0M
2024-10-02 10.02 12.98 10.02 11.52 0.1M
2024-10-01 11.78 11.84 11.26 11.50 0.0M
2024-09-30 11.84 12.00 11.64 11.72 0.0M
2024-09-27 12.00 12.38 11.70 12.04 0.0M
2024-09-26 11.60 12.22 11.60 11.96 0.1M
2024-09-25 11.48 11.98 10.60 11.88 0.0M
2024-09-24 11.16 11.62 11.16 11.58 0.2M
2024-09-23 11.00 11.28 11.00 11.28 0.0M
2024-09-20 11.06 11.26 11.04 11.08 0.0M
2024-09-19 10.86 11.22 10.86 11.02 0.0M
2024-09-18 10.72 10.94 10.68 10.84 0.0M
2024-09-17 11.18 11.60 10.62 11.28 0.0M
2024-09-16 10.60 11.40 10.60 11.22 0.0M
2024-09-13 10.96 11.06 10.80 10.98 0.1M
2024-09-12 10.80 10.94 10.46 10.94 0.1M
2024-09-11 10.48 10.56 10.40 10.48 0.3M
2024-09-10 10.48 10.50 10.32 10.44 0.1M
2024-09-09 10.74 10.76 10.64 10.76 0.0M
2024-09-06 10.90 11.00 10.70 10.70 0.0M
2024-09-05 11.00 11.12 10.62 10.92 0.0M
2024-09-04 11.00 11.38 11.00 11.26 0.0M
2024-09-03 11.44 11.60 11.26 11.28 0.0M
2024-09-02 11.48 11.48 11.34 11.40 0.0M
2024-08-30 11.50 11.56 11.50 11.54 0.1M
2024-08-29 11.50 11.66 11.50 11.60 0.0M
2024-08-28 11.50 11.70 11.46 11.60 0.0M
2024-08-27 11.30 12.84 11.28 11.36 0.4M
2024-08-23 11.16 11.50 11.12 11.48 0.0M
2024-08-22 13.02 13.02 11.02 11.16 0.0M
2024-08-21 11.40 11.54 11.36 11.52 0.0M
2024-08-20 11.66 11.66 11.48 11.58 0.0M
2024-08-19 11.62 11.76 11.38 11.72 0.1M
2024-08-16 11.48 11.48 10.80 11.40 0.0M
2024-08-15 11.38 11.38 11.12 11.24 0.0M
2024-08-14 11.50 12.24 11.44 11.46 0.0M
2024-08-13 10.84 12.42 10.84 11.24 0.0M
2024-08-12 10.71 11.30 10.42 10.78 0.0M
2024-08-09 10.28 10.60 10.20 10.60 0.0M
2024-08-08 10.48 10.48 9.51 10.28 0.0M
2024-08-07 10.25 13.02 10.24 10.50 0.1M
2024-08-06 10.10 11.10 9.93 10.16 0.1M
2024-08-05 10.04 10.38 9.00 9.83 0.1M
2024-08-02 11.22 11.46 10.82 10.90 0.2M
2024-08-01 12.70 12.70 12.08 12.08 0.1M
2024-07-31 11.70 12.68 11.70 12.20 0.0M
2024-07-30 11.76 11.86 11.68 11.78 0.0M
2024-07-29 10.50 11.64 10.50 11.52 0.0M
2024-07-26 11.60 11.74 11.18 11.62 0.1M
2024-07-25 11.68 11.78 10.74 11.72 0.1M
2024-07-24 12.20 12.20 11.42 11.92 0.1M
2024-07-23 12.00 12.18 11.98 12.06 0.1M
2024-07-22 11.63 12.28 11.60 11.72 0.1M
2024-07-19 12.40 12.40 11.94 12.26 0.1M
2024-07-18 12.12 12.66 12.12 12.26 0.1M
2024-07-17 12.62 12.98 12.62 12.84 0.0M
2024-07-16 13.18 13.18 12.84 13.02 0.3M
2024-07-15 13.68 13.68 13.04 13.14 0.1M
2024-07-12 13.00 13.46 12.90 13.20 0.1M
2024-07-11 13.84 14.04 13.66 13.84 1.0M
2024-07-10 13.73 13.80 13.58 13.66 0.2M
2024-07-09 13.90 13.90 13.74 13.82 0.0M
2024-07-08 13.52 13.98 13.52 13.94 0.0M
2024-07-05 13.08 13.24 12.86 13.06 0.5M
2024-07-04 12.90 13.18 12.90 13.18 0.0M
2024-07-03 12.54 12.54 12.24 12.46 0.1M
2024-07-02 12.60 12.76 11.56 12.52 0.1M
2024-07-01 13.24 13.26 12.92 13.00 0.1M
2024-06-28 13.10 13.16 12.74 12.92 0.1M
2024-06-27 12.80 13.06 12.75 12.90 0.1M
2024-06-26 12.94 12.94 12.35 12.66 0.5M
2024-06-25 12.68 12.86 12.68 12.72 0.1M
2024-06-24 12.80 12.84 11.54 12.78 0.0M
2024-06-21 13.15 13.20 12.38 12.82 0.1M
2024-06-20 13.30 13.56 13.22 13.28 0.1M
2024-06-19 12.64 12.68 12.48 12.52 0.0M
2024-06-18 12.48 12.48 12.14 12.34 0.1M
2024-06-17 12.16 12.34 12.16 12.34 0.0M
2024-06-14 12.00 12.58 12.00 12.18 0.0M
2024-06-13 11.70 12.02 11.70 11.84 0.0M
2024-06-12 11.30 11.76 11.30 11.66 0.2M
2024-06-11 11.14 11.14 10.84 11.02 0.1M
2024-06-10 10.88 11.00 10.52 10.92 0.0M
2024-06-07 11.00 11.00 10.62 10.96 0.0M
2024-06-06 11.16 11.18 10.92 10.94 0.0M
2024-06-05 10.51 11.46 10.50 11.18 0.9M
2024-06-04 10.74 10.74 10.34 10.44 0.1M
2024-06-03 10.84 11.48 10.70 10.70 0.1M
2024-05-31 10.89 10.89 10.42 10.46 0.3M
2024-05-30 10.98 11.00 10.82 11.00 0.1M
2024-05-29 11.43 11.43 11.00 11.04 0.1M
2024-05-28 11.40 11.50 11.40 11.40 0.0M
2024-05-24 10.60 10.88 10.60 10.82 0.0M
2024-05-23 10.83 10.83 10.54 10.58 0.2M
2024-05-22 10.30 10.58 10.30 10.36 0.0M
2024-05-21 10.04 10.20 10.04 10.14 0.1M
2024-05-20 10.30 10.40 10.26 10.40 0.0M
2024-05-17 10.46 10.54 10.04 10.46 1.1M
2024-05-16 10.88 10.88 10.40 10.54 12.6M
2024-05-15 10.44 10.88 10.44 10.66 0.0M
2024-05-14 10.40 10.54 9.51 10.32 0.0M
2024-05-13 10.60 10.60 9.60 10.24 0.2M
2024-05-10 8.06 10.50 7.86 10.30 0.0M
2024-05-09 10.37 10.76 10.36 10.54 0.2M
2024-05-08 11.80 11.80 10.28 10.36 0.1M
2024-05-07 10.16 11.16 10.06 10.32 0.2M
2024-05-03 9.53 9.97 9.52 9.69 0.1M
2024-05-02 9.34 9.53 9.33 9.37 0.4M
2024-05-01 9.58 9.58 8.02 9.38 0.0M
2024-04-30 9.51 9.57 9.18 9.53 0.0M
2024-04-29 9.53 9.98 9.50 9.55 0.0M
2024-04-26 9.50 9.50 9.43 9.46 0.0M
2024-04-25 9.34 9.34 8.41 9.24 0.1M
2024-04-24 9.50 9.59 9.35 9.41 0.0M
2024-04-23 8.67 8.99 8.67 8.81 0.1M
2024-04-22 8.70 8.74 8.60 8.62 0.3M
2024-04-19 8.79 8.86 8.55 8.64 0.3M
2024-04-18 9.23 9.23 8.77 9.00 0.8M
2024-04-17 8.80 8.99 8.80 8.93 0.1M
2024-04-16 8.74 8.75 8.50 8.52 0.2M
2024-04-15 9.00 9.09 8.80 8.95 0.0M
2024-04-12 9.44 9.44 9.11 9.11 0.6M
2024-04-11 9.47 9.47 9.08 9.26 0.2M
2024-04-10 9.65 9.74 9.38 9.42 0.1M
2024-04-09 9.82 9.82 9.50 9.79 0.1M
2024-04-08 9.62 9.85 9.62 9.85 0.4M
2024-04-05 9.70 9.90 8.28 9.74 0.6M
2024-04-04 9.79 9.98 9.76 9.80 0.0M
2024-04-03 9.71 9.95 9.70 9.76 0.1M
2024-04-02 9.53 9.91 9.53 9.71 0.1M
2024-03-28 9.48 9.98 9.37 9.53 0.5M
2024-03-27 9.00 9.32 8.91 9.26 0.0M
2024-03-26 9.07 9.13 8.89 8.90 0.2M
2024-03-25 8.93 9.49 8.51 9.20 0.1M
2024-03-22 9.05 9.88 8.96 9.03 0.0M
2024-03-21 8.80 9.75 8.80 8.85 0.0M
2024-03-20 8.62 8.89 8.46 8.51 0.2M
2024-03-19 8.46 8.64 8.39 8.41 0.0M
2024-03-18 8.36 8.52 8.25 8.41 0.1M
2024-03-15 8.40 8.46 8.11 8.25 0.1M
2024-03-14 7.55 8.50 7.55 7.98 0.3M
2024-03-13 7.50 7.55 7.47 7.51 0.0M
2024-03-12 7.02 7.50 6.88 7.44 0.4M
2024-03-11 6.86 6.86 6.60 6.85 0.1M
2024-03-08 6.68 6.75 6.55 6.62 0.0M
2024-03-07 6.75 6.89 6.35 6.80 0.1M
2024-03-06 6.64 6.70 6.61 6.70 0.2M
2024-03-05 6.85 6.85 6.50 6.65 0.1M
2024-03-04 6.60 6.70 6.60 6.66 0.1M
2024-03-01 6.43 6.44 6.35 6.44 0.0M
2024-02-29 6.50 6.58 6.37 6.43 0.0M
2024-02-28 6.36 6.45 6.36 6.44 0.1M
2024-02-27 6.50 6.50 6.06 6.45 0.0M
2024-02-26 6.46 6.54 6.35 6.43 0.0M
2024-02-23 6.48 6.56 6.05 6.46 0.0M
2024-02-22 6.46 6.57 6.45 6.46 0.0M
2024-02-21 6.42 6.64 6.42 6.44 0.1M
2024-02-20 6.44 6.64 6.42 6.50 0.0M
2024-02-19 6.43 6.70 6.43 6.49 0.1M
2024-02-16 6.00 6.41 6.00 6.33 0.1M
2024-02-15 6.43 6.43 6.28 6.33 0.0M
2024-02-14 5.89 6.52 5.89 6.43 0.0M
2024-02-13 6.42 6.56 6.40 6.42 0.0M
2024-02-12 6.00 6.60 6.00 6.44 0.0M
2024-02-09 6.60 6.74 6.01 6.45 0.0M
2024-02-08 6.01 6.53 6.01 6.50 0.0M
2024-02-07 6.54 6.60 6.42 6.42 0.1M
2024-02-06 6.43 6.62 6.21 6.48 0.0M
2024-02-05 6.40 6.51 6.37 6.50 0.1M
2024-02-02 6.42 6.57 6.42 6.49 0.0M
2024-02-01 6.50 6.60 6.45 6.55 0.0M
2024-01-31 6.45 6.50 6.36 6.47 0.0M
2024-01-30 6.24 6.74 6.24 6.43 0.0M
2024-01-29 6.45 6.49 6.41 6.42 0.0M
2024-01-26 6.45 6.50 6.40 6.50 0.0M
2024-01-25 6.40 6.49 6.35 6.39 0.0M
2024-01-24 6.51 6.51 6.35 6.48 0.1M
2024-01-23 6.50 6.50 6.31 6.34 0.0M
2024-01-22 6.31 6.42 6.10 6.24 0.0M
2024-01-19 6.45 6.46 6.25 6.30 0.2M
2024-01-18 6.20 6.39 6.11 6.35 0.1M
2024-01-17 6.12 6.19 5.89 6.18 0.0M
2024-01-16 5.99 6.44 5.99 6.24 0.0M
2024-01-15 6.49 6.49 5.87 6.29 0.0M
2024-01-12 6.28 6.39 6.13 6.30 0.1M
2024-01-11 6.39 6.45 5.85 6.28 0.1M
2024-01-10 6.42 6.99 6.28 6.37 0.1M
2024-01-09 6.47 6.61 5.81 6.48 0.1M
2024-01-08 6.45 6.98 6.41 6.51 0.1M
2024-01-05 6.31 6.65 6.31 6.51 0.0M
2024-01-04 6.67 6.69 6.26 6.66 0.2M
2024-01-03 6.80 6.80 6.25 6.65 0.1M
2024-01-02 6.64 6.99 6.63 6.63 0.0M