Mercados españoles cerrados en 6 hrs 22 min

China Nonferrous Mining Corporation Limited (1258.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
8,700+0,410 (+4,95%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20248,6209,0708,6008,7008,70024.454.903
17 may 20248,0808,3808,0008,2908,2909.936.700
16 may 20248,0808,5008,0808,2208,22016.896.700
14 may 20248,0808,3407,8607,9407,94014.992.200
13 may 20247,6008,0107,5608,0008,00016.140.550
10 may 20247,5007,6107,3007,5907,59011.906.600
09 may 20247,1807,4407,1607,4307,4309.165.823
08 may 20247,3507,3507,1507,2107,2105.619.246
07 may 20247,2007,4407,1107,3807,38016.089.000
06 may 20247,2307,2306,8807,0907,09014.682.300
03 may 20247,0007,3506,8707,2307,2306.081.000
02 may 20247,0207,2206,8507,0107,0107.397.300
30 abr 20247,0007,3106,8207,1507,15022.497.100
29 abr 20246,9506,9506,6606,8806,88013.748.550
26 abr 20246,4106,9306,4106,9006,90019.693.737
25 abr 20246,1506,4006,0506,3706,3709.971.000
24 abr 20246,2306,3206,0206,1606,16019.459.040
23 abr 20246,4706,6106,1306,2006,20020.191.700
22 abr 20246,9107,0006,4606,4906,49026.719.200
19 abr 20246,9207,1106,6806,8106,81020.167.500
18 abr 20246,4906,8606,4106,8306,83012.852.400
17 abr 20246,5006,6206,4206,5306,53011.842.000
16 abr 20246,5706,8606,5006,5406,54026.049.000
15 abr 20246,6806,6806,4006,5506,55015.854.300
12 abr 20246,5206,8006,4906,7106,71023.308.800
11 abr 20246,4506,7006,3606,5306,53033.305.300
10 abr 20246,5006,7406,4106,5006,50059.171.300
09 abr 20246,2806,4706,0806,3606,360292.795.260
08 abr 20246,7507,1706,7406,9406,94021.675.000
05 abr 20246,8506,9006,4206,5606,5605.977.400
03 abr 20246,6907,0006,6906,8506,85018.021.250
02 abr 20246,5907,0506,2906,6206,62016.850.400
28 mar 20246,3206,5706,0806,5406,5407.130.495
27 mar 20246,2306,3706,1006,1906,1909.233.600
26 mar 20246,5306,5906,2206,3506,3509.878.000
25 mar 20246,5006,7906,4806,5806,58012.279.000
22 mar 20246,6806,6906,3306,4806,48010.307.000
21 mar 20246,7506,8606,6106,7406,74013.179.500
20 mar 20246,7006,7306,4306,5006,50010.674.000
19 mar 20246,6106,8206,5106,6006,60010.116.000
18 mar 20246,8707,0106,6006,6606,66014.033.000
15 mar 20246,5407,1706,4406,8006,80039.654.000
14 mar 20246,3506,8006,2706,5406,54025.486.622
13 mar 20245,9006,2005,9006,1006,10011.078.000
12 mar 20246,2506,3305,8805,9005,9007.155.000
11 mar 20246,3606,3706,1306,2406,2406.473.000
08 mar 20246,3306,3606,1006,2606,2605.849.000
07 mar 20245,7806,3305,7706,2406,24012.469.000
06 mar 20245,4105,7705,4105,7205,7205.412.900
05 mar 20245,5705,6605,4905,5305,5303.603.000
04 mar 20245,5905,6705,4705,5705,5709.117.500
01 mar 20245,4705,6105,4105,5905,5905.700.200
29 feb 20245,3605,6005,3605,4605,4604.317.000
28 feb 20245,7005,7005,4205,4805,4804.485.000
27 feb 20245,5505,7005,3205,6605,6604.402.000
26 feb 20245,5705,6805,5505,6205,6204.350.200
23 feb 20245,6105,8305,5505,6005,6004.092.400
22 feb 20245,4005,6105,3405,6105,6106.076.000
21 feb 20245,3505,5005,3405,4005,4003.889.000
20 feb 20245,3505,5005,3105,3505,3503.061.000
19 feb 20245,1905,4205,1405,3305,3302.933.000
16 feb 20245,0705,2305,0705,1905,190639.000
15 feb 20245,2505,2504,9305,0405,040641.000
14 feb 20245,1605,1604,8705,0105,0102.925.000
09 feb 20245,1205,1205,1205,1205,120-
08 feb 20245,1705,3005,1505,2605,2603.062.000
07 feb 20245,3405,3405,0905,1205,1204.782.400
06 feb 20244,9205,2404,9005,2005,2005.410.000
05 feb 20245,3605,3604,8004,8704,87014.467.000
02 feb 20245,3805,5505,2905,3805,3802.687.000
01 feb 20245,4105,4905,3205,3605,3601.973.200
31 ene 20245,5205,5205,3505,5105,5102.491.000
30 ene 20245,5905,6105,3105,4905,4902.880.200
29 ene 20245,6205,7005,4605,5805,5804.737.000
26 ene 20245,5605,5805,4505,4905,4903.168.000
25 ene 20245,2605,5905,2505,5605,5608.071.400
24 ene 20244,9005,3204,9005,2605,2604.821.800
23 ene 20244,8304,9004,6504,8804,8803.375.000
22 ene 20245,0705,0704,7804,7904,7907.094.444
19 ene 20245,2905,3405,0505,0705,0705.247.895
18 ene 20245,2005,3205,0505,2905,2905.870.000
17 ene 20245,4505,4505,1705,2005,20010.077.100
16 ene 20245,4505,5205,3605,4605,4606.246.600
15 ene 20245,3905,3905,3905,3905,390-
12 ene 20245,3505,4105,3105,3905,3905.651.800
11 ene 20245,4005,5305,3605,3605,3605.604.900
10 ene 20245,4705,5805,3505,4205,4206.636.200
09 ene 20245,3805,5405,3305,4805,4806.994.000
08 ene 20245,2105,4205,2105,3705,3707.627.000
05 ene 20245,1005,2905,1005,2205,2206.771.726
04 ene 20245,0705,2005,0505,1205,1204.914.100
03 ene 20245,1505,1905,0705,1005,1004.473.000
02 ene 20245,1505,3005,0805,1505,1505.887.100
29 dic 20235,1205,1405,0405,1305,1306.693.000
28 dic 20234,8705,1404,8705,1105,11011.884.000
27 dic 20234,6604,9204,6604,8604,8605.535.000
22 dic 20234,6304,8504,6304,7804,7803.680.000
21 dic 20234,6404,7404,5504,7304,7302.330.100
20 dic 20234,5604,7904,5604,7004,7002.147.399
19 dic 20234,6504,6504,5704,6304,6301.182.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...