Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.609,31 +913,70 (+1,48%)
China Nonferrous Mining Corporation Limited (1258.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5,160 | 5,400 | 5,160 | 5,320 | 5,320 | 7.800.300 |
| 25 jul 2024 | 5,390 | 5,390 | 5,060 | 5,140 | 5,140 | 13.993.874 |
| 24 jul 2024 | 5,360 | 5,600 | 5,350 | 5,390 | 5,390 | 12.130.600 |
| 23 jul 2024 | 5,390 | 5,470 | 5,250 | 5,290 | 5,290 | 10.997.000 |
| 22 jul 2024 | 5,430 | 5,430 | 5,120 | 5,380 | 5,380 | 11.697.000 |
| 19 jul 2024 | 5,500 | 5,580 | 5,320 | 5,430 | 5,430 | 21.736.970 |
| 18 jul 2024 | 5,680 | 5,710 | 5,520 | 5,650 | 5,650 | 11.353.464 |
| 17 jul 2024 | 6,060 | 6,100 | 5,600 | 5,660 | 5,660 | 24.859.800 |
| 16 jul 2024 | 6,480 | 6,480 | 6,030 | 6,050 | 6,050 | 15.315.300 |
| 15 jul 2024 | 6,450 | 6,540 | 6,380 | 6,390 | 6,390 | 5.545.000 |
| 12 jul 2024 | 6,640 | 6,810 | 6,270 | 6,410 | 6,410 | 9.541.000 |
| 11 jul 2024 | 6,690 | 6,850 | 6,590 | 6,720 | 6,720 | 6.103.500 |
| 10 jul 2024 | 7,010 | 7,030 | 6,570 | 6,580 | 6,580 | 8.089.000 |
| 09 jul 2024 | 7,030 | 7,260 | 6,910 | 7,010 | 7,010 | 11.415.800 |
| 08 jul 2024 | 7,080 | 7,200 | 6,940 | 7,030 | 7,030 | 7.671.900 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 6,690 | 6,960 | 6,690 | 6,800 | 6,800 | 15.709.000 |
| 03 jul 2024 | 6,570 | 6,660 | 6,390 | 6,530 | 6,530 | 8.664.542 |
| 02 jul 2024 | 6,660 | 6,800 | 6,490 | 6,520 | 6,520 | 6.500.255 |
| 02 jul 2024 | 0.231916 Dividendo | |||||
| 28 jun 2024 | 6,620 | 6,860 | 6,520 | 6,810 | 6,578 | 10.452.055 |
| 27 jun 2024 | 6,820 | 6,850 | 6,580 | 6,650 | 6,424 | 7.786.000 |
| 26 jun 2024 | 7,030 | 7,070 | 6,740 | 6,900 | 6,665 | 12.669.617 |
| 25 jun 2024 | 6,820 | 7,240 | 6,820 | 7,120 | 6,878 | 7.961.000 |
| 24 jun 2024 | 6,830 | 6,960 | 6,650 | 6,900 | 6,665 | 9.438.700 |
| 21 jun 2024 | 7,080 | 7,230 | 6,900 | 6,980 | 6,742 | 14.389.000 |
| 20 jun 2024 | 7,000 | 7,280 | 7,000 | 7,080 | 6,839 | 8.757.700 |
| 19 jun 2024 | 6,780 | 7,070 | 6,780 | 7,000 | 6,762 | 8.977.775 |
| 18 jun 2024 | 6,820 | 6,870 | 6,730 | 6,760 | 6,530 | 4.665.075 |
| 17 jun 2024 | 6,850 | 6,960 | 6,760 | 6,820 | 6,588 | 5.677.430 |
| 14 jun 2024 | 6,830 | 6,960 | 6,700 | 6,880 | 6,646 | 6.150.000 |
| 13 jun 2024 | 6,950 | 7,000 | 6,700 | 6,820 | 6,588 | 8.227.417 |
| 12 jun 2024 | 6,950 | 7,050 | 6,760 | 6,950 | 6,713 | 9.110.600 |
| 11 jun 2024 | 7,050 | 7,180 | 6,760 | 6,950 | 6,713 | 12.404.565 |
| 07 jun 2024 | 7,280 | 7,370 | 7,150 | 7,270 | 7,022 | 9.644.900 |
| 06 jun 2024 | 7,030 | 7,280 | 6,970 | 7,160 | 6,916 | 17.952.800 |
| 05 jun 2024 | 7,130 | 7,150 | 6,740 | 6,900 | 6,665 | 29.387.990 |
| 04 jun 2024 | 7,180 | 7,390 | 7,000 | 7,320 | 7,071 | 17.897.661 |
| 03 jun 2024 | 7,420 | 7,580 | 7,150 | 7,220 | 6,974 | 15.890.000 |
| 31 may 2024 | 7,890 | 7,890 | 7,400 | 7,490 | 7,235 | 21.921.697 |
| 30 may 2024 | 8,130 | 8,220 | 7,660 | 7,740 | 7,476 | 12.536.566 |
| 29 may 2024 | 7,930 | 8,320 | 7,900 | 8,130 | 7,853 | 13.301.700 |
| 28 may 2024 | 8,100 | 8,180 | 7,850 | 7,960 | 7,689 | 9.927.400 |
| 27 may 2024 | 7,690 | 8,060 | 7,690 | 8,050 | 7,776 | 9.515.000 |
| 24 may 2024 | 7,580 | 7,780 | 7,470 | 7,690 | 7,428 | 10.645.944 |
| 23 may 2024 | 7,700 | 7,700 | 7,410 | 7,580 | 7,322 | 19.748.000 |
| 22 may 2024 | 8,160 | 8,240 | 7,810 | 7,970 | 7,699 | 26.027.200 |
| 21 may 2024 | 8,710 | 8,710 | 8,070 | 8,160 | 7,882 | 23.284.548 |
| 20 may 2024 | 8,620 | 9,070 | 8,600 | 8,700 | 8,404 | 24.454.903 |
| 17 may 2024 | 8,080 | 8,380 | 8,000 | 8,290 | 8,008 | 9.936.700 |
| 16 may 2024 | 8,080 | 8,500 | 8,080 | 8,220 | 7,940 | 16.896.700 |
| 14 may 2024 | 8,080 | 8,340 | 7,860 | 7,940 | 7,670 | 14.992.200 |
| 13 may 2024 | 7,600 | 8,010 | 7,560 | 8,000 | 7,728 | 16.140.550 |
| 10 may 2024 | 7,500 | 7,610 | 7,300 | 7,590 | 7,332 | 11.906.600 |
| 09 may 2024 | 7,180 | 7,440 | 7,160 | 7,430 | 7,177 | 9.165.823 |
| 08 may 2024 | 7,350 | 7,350 | 7,150 | 7,210 | 6,964 | 5.619.246 |
| 07 may 2024 | 7,200 | 7,440 | 7,110 | 7,380 | 7,129 | 16.089.000 |
| 06 may 2024 | 7,230 | 7,230 | 6,880 | 7,090 | 6,849 | 14.682.300 |
| 03 may 2024 | 7,000 | 7,350 | 6,870 | 7,230 | 6,984 | 6.081.000 |
| 02 may 2024 | 7,020 | 7,220 | 6,850 | 7,010 | 6,771 | 7.397.300 |
| 30 abr 2024 | 7,000 | 7,310 | 6,820 | 7,150 | 6,907 | 22.497.100 |
| 29 abr 2024 | 6,950 | 6,950 | 6,660 | 6,880 | 6,646 | 13.748.550 |
| 26 abr 2024 | 6,410 | 6,930 | 6,410 | 6,900 | 6,665 | 19.693.737 |
| 25 abr 2024 | 6,150 | 6,400 | 6,050 | 6,370 | 6,153 | 9.971.000 |
| 24 abr 2024 | 6,230 | 6,320 | 6,020 | 6,160 | 5,950 | 19.459.040 |
| 23 abr 2024 | 6,470 | 6,610 | 6,130 | 6,200 | 5,989 | 20.191.700 |
| 22 abr 2024 | 6,910 | 7,000 | 6,460 | 6,490 | 6,269 | 26.719.200 |
| 19 abr 2024 | 6,920 | 7,110 | 6,680 | 6,810 | 6,578 | 20.167.500 |
| 18 abr 2024 | 6,490 | 6,860 | 6,410 | 6,830 | 6,597 | 12.852.400 |
| 17 abr 2024 | 6,500 | 6,620 | 6,420 | 6,530 | 6,308 | 11.842.000 |
| 16 abr 2024 | 6,570 | 6,860 | 6,500 | 6,540 | 6,317 | 26.049.000 |
| 15 abr 2024 | 6,680 | 6,680 | 6,400 | 6,550 | 6,327 | 15.854.300 |
| 12 abr 2024 | 6,520 | 6,800 | 6,490 | 6,710 | 6,481 | 23.308.800 |
| 11 abr 2024 | 6,450 | 6,700 | 6,360 | 6,530 | 6,308 | 33.305.300 |
| 10 abr 2024 | 6,500 | 6,740 | 6,410 | 6,500 | 6,279 | 59.171.300 |
| 09 abr 2024 | 6,280 | 6,470 | 6,080 | 6,360 | 6,143 | 292.795.260 |
| 08 abr 2024 | 6,750 | 7,170 | 6,740 | 6,940 | 6,704 | 21.675.000 |
| 05 abr 2024 | 6,850 | 6,900 | 6,420 | 6,560 | 6,337 | 5.977.400 |
| 03 abr 2024 | 6,690 | 7,000 | 6,690 | 6,850 | 6,617 | 18.021.250 |
| 02 abr 2024 | 6,590 | 7,050 | 6,290 | 6,620 | 6,395 | 16.850.400 |
| 28 mar 2024 | 6,320 | 6,570 | 6,080 | 6,540 | 6,317 | 7.130.495 |
| 27 mar 2024 | 6,230 | 6,370 | 6,100 | 6,190 | 5,979 | 9.233.600 |
| 26 mar 2024 | 6,530 | 6,590 | 6,220 | 6,350 | 6,134 | 9.878.000 |
| 25 mar 2024 | 6,500 | 6,790 | 6,480 | 6,580 | 6,356 | 12.279.000 |
| 22 mar 2024 | 6,680 | 6,690 | 6,330 | 6,480 | 6,259 | 10.307.000 |
| 21 mar 2024 | 6,750 | 6,860 | 6,610 | 6,740 | 6,510 | 13.179.500 |
| 20 mar 2024 | 6,700 | 6,730 | 6,430 | 6,500 | 6,279 | 10.674.000 |
| 19 mar 2024 | 6,610 | 6,820 | 6,510 | 6,600 | 6,375 | 10.116.000 |
| 18 mar 2024 | 6,870 | 7,010 | 6,600 | 6,660 | 6,433 | 14.033.000 |
| 15 mar 2024 | 6,540 | 7,170 | 6,440 | 6,800 | 6,568 | 39.654.000 |
| 14 mar 2024 | 6,350 | 6,800 | 6,270 | 6,540 | 6,317 | 25.486.622 |
| 13 mar 2024 | 5,900 | 6,200 | 5,900 | 6,100 | 5,892 | 11.078.000 |
| 12 mar 2024 | 6,250 | 6,330 | 5,880 | 5,900 | 5,699 | 7.155.000 |
| 11 mar 2024 | 6,360 | 6,370 | 6,130 | 6,240 | 6,027 | 6.473.000 |
| 08 mar 2024 | 6,330 | 6,360 | 6,100 | 6,260 | 6,047 | 5.849.000 |
| 07 mar 2024 | 5,780 | 6,330 | 5,770 | 6,240 | 6,027 | 12.469.000 |
| 06 mar 2024 | 5,410 | 5,770 | 5,410 | 5,720 | 5,525 | 5.412.900 |
| 05 mar 2024 | 5,570 | 5,660 | 5,490 | 5,530 | 5,342 | 3.603.000 |
| 04 mar 2024 | 5,590 | 5,670 | 5,470 | 5,570 | 5,380 | 9.117.500 |
| 01 mar 2024 | 5,470 | 5,610 | 5,410 | 5,590 | 5,400 | 5.700.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.