0941.HK - China Mobile Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201964,80065,30064,05064,60064,60021.633.401
19 sept. 201966,25066,25064,55064,80064,80011.929.863
18 sept. 201966,80066,80065,60065,70065,7009.789.808
17 sept. 201966,60066,60065,65066,00066,00012.413.269
16 sept. 201966,00067,05066,00067,05067,05015.562.020
13 sept. 201967,80067,80067,35067,50067,50011.405.909
12 sept. 201967,25067,70066,70067,35067,35014.776.296
11 sept. 201965,85067,40065,85067,30067,30017.591.030
10 sept. 201966,55067,20066,00066,20066,20018.633.751
09 sept. 201966,10066,40065,50066,00066,00010.922.148
06 sept. 201966,00066,30065,55066,10066,10018.475.903
05 sept. 201966,25066,85065,50066,05066,05017.781.878
04 sept. 201965,20067,60065,05066,35066,35024.712.622
03 sept. 201964,25064,90064,10064,75064,7506.793.800
02 sept. 201964,95064,95064,20064,90064,9007.906.120
30 ago. 201965,85065,85064,40064,95064,95016.344.855
29 ago. 201964,80065,20064,35065,05065,05012.365.627
29 ago. 20191.527 Dividendo
28 ago. 201966,00066,70065,50066,00064,47312.778.539
27 ago. 201965,00065,80065,00065,40063,88723.390.555
26 ago. 201965,20066,65064,65066,40064,86419.606.855
23 ago. 201966,60067,15066,05066,80065,25411.745.405
22 ago. 201966,65066,95065,35066,25064,71718.861.704
21 ago. 201967,00067,25066,65066,95065,40116.214.569
20 ago. 201967,00068,10066,20067,25065,69430.528.212
19 ago. 201966,05066,85065,75066,25064,71721.183.981
16 ago. 201966,95067,00065,55066,05064,52224.628.472
15 ago. 201963,00066,90062,70066,10064,57143.532.795
14 ago. 201964,15064,15062,40062,70061,24917.713.959
13 ago. 201963,80064,10063,00063,10061,64019.889.883
12 ago. 201965,50065,80064,55064,55063,05714.991.207
09 ago. 201964,45065,95063,95064,90063,39833.310.552
08 ago. 201963,25063,95062,65063,05061,59119.379.503
07 ago. 201964,00064,10062,55063,15061,68913.700.844
06 ago. 201962,40064,30062,05063,70062,22624.988.707
05 ago. 201963,80064,20063,10063,15061,68918.540.809
02 ago. 201965,10065,90064,80065,05063,54518.957.632
01 ago. 201967,40067,40066,05066,35064,81515.048.591
31 jul. 201966,85067,30066,50066,75065,20610.519.475
30 jul. 201967,10067,95066,85067,50065,93811.341.861
29 jul. 201967,40067,75066,70067,20065,64512.471.219
26 jul. 201968,00068,15067,30067,40065,84118.357.046
25 jul. 2019------
24 jul. 201969,20069,50068,65068,65067,06215.948.074
23 jul. 201969,30069,65069,10069,15067,55013.524.116
22 jul. 201970,05070,15069,30069,30067,69713.122.007
19 jul. 201970,85071,15070,60070,65069,0159.614.226
18 jul. 201970,10070,80070,10070,55068,9186.289.468
17 jul. 201970,40070,90070,20070,85069,2116.366.895
16 jul. 201970,35071,10070,00070,90069,2606.658.946
15 jul. 201969,70070,80069,20070,35068,72213.343.154
12 jul. 201970,50070,50069,85069,90068,2837.734.856
11 jul. 201970,35070,70070,10070,20068,5769.715.365
10 jul. 201970,05070,40069,80070,15068,52710.567.176
09 jul. 201970,70070,90070,20070,20068,5767.630.304
08 jul. 201970,25070,80070,20070,30068,6747.302.617
05 jul. 201971,20071,80070,85070,90069,2604.899.225
04 jul. 201971,05071,70070,75071,20069,55310.301.356
03 jul. 201970,80071,20070,70071,15069,5047.861.716
02 jul. 201971,40071,40070,80071,20069,55317.327.617
28 jun. 201971,30071,30070,60071,15069,50410.938.080
27 jun. 201970,70071,50070,60071,40069,74811.850.310
26 jun. 201969,70070,90069,70070,30068,67410.764.255
25 jun. 201970,70071,15069,90070,20068,57610.177.663
24 jun. 201970,95071,00070,05070,45068,8209.274.582
21 jun. 201969,70071,10069,70071,00069,35728.296.494
20 jun. 201970,25070,35069,40070,25068,62515.376.918
19 jun. 201970,00070,05069,25069,75068,13615.483.409
18 jun. 201968,70068,95068,30068,75067,15910.928.982
17 jun. 201968,00069,00068,00068,15066,57310.159.807
14 jun. 201968,80069,00068,00068,30066,72024.323.731
13 jun. 201968,65069,40068,15068,95067,35514.115.589
12 jun. 201969,20069,70068,50068,80067,20817.432.352
11 jun. 201969,80070,05069,45069,90068,28317.246.246
10 jun. 201969,85070,65069,75070,05068,42922.871.994
06 jun. 201970,90070,90069,85070,40068,77111.693.802
05 jun. 201970,90070,95069,95070,25068,6259.120.226
04 jun. 201971,25071,25069,70070,40068,77118.906.963
03 jun. 201969,05071,05068,10070,45068,82026.289.533
31 may. 201969,65069,95068,45068,45066,86622.728.788
30 may. 201969,70070,25069,70070,05068,42912.452.298
29 may. 201970,05070,50070,00070,05068,42915.904.193
28 may. 201971,30071,40070,35070,50068,86925.658.354
27 may. 201971,55072,60071,30071,60069,94311.339.993
27 may. 20191.391 Dividendo
24 may. 201972,80073,65072,20073,40070,34320.168.793
23 may. 201971,60072,35071,50072,10069,09711.285.563
22 may. 201973,45073,60072,35072,55069,52810.699.561
21 may. 201973,35073,80072,85073,50070,43922.569.551
20 may. 201972,85073,55072,50073,10070,05518.472.018
17 may. 201971,90072,80071,70072,55069,52823.614.711
16 may. 201971,50071,80070,95071,25068,28315.030.421
15 may. 201972,15072,45071,60071,85068,85813.399.753
14 may. 201972,75073,15071,90072,10069,09725.620.565
10 may. 201972,25072,95072,00072,10069,09724.708.957
09 may. 201972,60073,60072,60072,75069,72024.769.616
08 may. 201973,00073,20072,55072,65069,62414.822.444
07 may. 201973,50073,85073,15073,45070,39113.947.878
06 may. 201973,85074,15073,10073,90070,82221.349.425
03 may. 201973,75074,50073,50074,30071,20510.598.257
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines