0941.HK - China Mobile Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201961,00061,25061,00061,10061,1003.097.728
21 nov. 201961,40061,50060,55061,00061,00016.217.419
20 nov. 201962,75062,75061,65062,10062,10012.107.427
19 nov. 201961,35062,35061,10062,20062,20011.504.340
18 nov. 2019------
15 nov. 201961,85061,90061,00061,20061,20012.171.375
14 nov. 201961,30062,25060,90061,20061,20014.384.343
13 nov. 201962,10062,40061,20061,65061,65014.870.248
12 nov. 201962,80062,95062,20062,75062,75016.797.341
11 nov. 201963,70064,00062,55062,75062,75014.565.666
08 nov. 201964,50064,50063,70064,30064,30013.790.882
07 nov. 201964,10064,70063,70064,25064,25012.567.350
06 nov. 201964,00064,40063,85064,10064,10014.686.098
05 nov. 201964,45064,80063,90064,55064,55020.219.985
04 nov. 201965,30065,30063,65064,20064,20027.504.720
01 nov. 201963,60064,55063,60064,25064,25013.749.751
31 oct. 201963,80064,80063,60063,80063,80015.573.871
30 oct. 201963,90064,20063,65063,80063,80012.538.031
29 oct. 201965,30065,30064,05064,30064,30013.954.852
28 oct. 201964,40065,15064,40064,85064,8509.722.694
25 oct. 201964,95065,10064,10064,45064,45015.951.139
24 oct. 201965,25065,40064,60065,30065,3009.392.118
23 oct. 201965,25065,30064,60064,95064,95013.287.091
22 oct. 201965,80066,15065,15065,65065,65012.322.962
21 oct. 201966,80066,80065,85066,35066,3509.966.897
18 oct. 201966,35066,85065,90066,15066,15018.385.540
17 oct. 201966,20066,50065,40066,05066,05017.351.359
16 oct. 201966,40066,40064,85065,10065,10014.697.554
15 oct. 201966,00066,65065,50065,80065,80012.184.596
14 oct. 201966,40066,40065,30066,40066,40019.535.867
11 oct. 201965,70066,85065,50066,60066,60017.277.704
10 oct. 201965,10065,45064,50065,20065,2009.455.581
09 oct. 201964,95065,45064,80065,10065,10012.572.212
08 oct. 201965,25065,65064,50065,10065,10012.915.239
04 oct. 201965,75065,95064,55065,00065,00010.161.204
03 oct. 201965,30066,05064,90065,75065,75013.982.973
02 oct. 201964,85065,50064,30065,15065,15012.657.760
30 sept. 201964,45065,30064,00064,85064,85013.297.792
27 sept. 201964,00064,80063,80064,00064,0009.330.719
26 sept. 201964,65064,90064,10064,30064,30016.753.721
25 sept. 201965,20065,80064,90064,95064,95010.720.509
24 sept. 201965,10065,95065,10065,20065,20014.603.984
23 sept. 201965,10065,55064,50064,60064,60011.909.678
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
*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