Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.069,26 +342,16 (+0,55%)
Metallurgical Corporation of China Ltd. (1618.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:59PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,660 | 1,690 | 1,660 | 1,680 | 1,680 | 5.775.000 |
| 13 jun 2024 | 1,670 | 1,680 | 1,650 | 1,650 | 1,650 | 5.379.000 |
| 12 jun 2024 | 1,670 | 1,690 | 1,630 | 1,680 | 1,680 | 13.539.000 |
| 11 jun 2024 | 1,700 | 1,710 | 1,660 | 1,660 | 1,660 | 14.143.000 |
| 07 jun 2024 | 1,700 | 1,730 | 1,700 | 1,720 | 1,720 | 6.115.000 |
| 06 jun 2024 | 1,720 | 1,730 | 1,700 | 1,700 | 1,700 | 9.425.000 |
| 05 jun 2024 | 1,740 | 1,760 | 1,700 | 1,710 | 1,710 | 12.399.000 |
| 04 jun 2024 | 1,710 | 1,760 | 1,700 | 1,750 | 1,750 | 14.950.000 |
| 03 jun 2024 | 1,710 | 1,740 | 1,700 | 1,700 | 1,700 | 23.218.663 |
| 31 may 2024 | 1,710 | 1,750 | 1,700 | 1,700 | 1,700 | 17.924.036 |
| 30 may 2024 | 1,720 | 1,760 | 1,700 | 1,700 | 1,700 | 25.294.000 |
| 29 may 2024 | 1,740 | 1,750 | 1,710 | 1,710 | 1,710 | 13.711.000 |
| 28 may 2024 | 1,730 | 1,770 | 1,720 | 1,740 | 1,740 | 17.133.000 |
| 27 may 2024 | 1,700 | 1,740 | 1,700 | 1,730 | 1,730 | 10.630.000 |
| 24 may 2024 | 1,690 | 1,710 | 1,670 | 1,700 | 1,700 | 17.329.000 |
| 23 may 2024 | 1,770 | 1,770 | 1,680 | 1,700 | 1,700 | 14.494.000 |
| 22 may 2024 | 1,750 | 1,790 | 1,730 | 1,760 | 1,760 | 14.684.000 |
| 21 may 2024 | 1,790 | 1,810 | 1,730 | 1,730 | 1,730 | 15.932.000 |
| 20 may 2024 | 1,800 | 1,820 | 1,780 | 1,800 | 1,800 | 32.755.000 |
| 17 may 2024 | 1,760 | 1,780 | 1,720 | 1,780 | 1,780 | 21.928.000 |
| 16 may 2024 | 1,710 | 1,760 | 1,700 | 1,740 | 1,740 | 22.291.000 |
| 14 may 2024 | 1,730 | 1,770 | 1,700 | 1,720 | 1,720 | 28.975.060 |
| 13 may 2024 | 1,650 | 1,740 | 1,640 | 1,720 | 1,720 | 46.244.000 |
| 10 may 2024 | 1,580 | 1,660 | 1,580 | 1,650 | 1,650 | 38.869.000 |
| 09 may 2024 | 1,530 | 1,590 | 1,530 | 1,580 | 1,580 | 22.184.000 |
| 08 may 2024 | 1,560 | 1,570 | 1,530 | 1,530 | 1,530 | 16.855.000 |
| 07 may 2024 | 1,560 | 1,580 | 1,550 | 1,560 | 1,560 | 15.257.300 |
| 06 may 2024 | 1,540 | 1,570 | 1,530 | 1,550 | 1,550 | 21.292.957 |
| 03 may 2024 | 1,510 | 1,530 | 1,490 | 1,520 | 1,520 | 8.646.000 |
| 02 may 2024 | 1,540 | 1,540 | 1,480 | 1,510 | 1,510 | 13.643.000 |
| 30 abr 2024 | 1,570 | 1,580 | 1,530 | 1,530 | 1,530 | 35.198.000 |
| 29 abr 2024 | 1,570 | 1,610 | 1,560 | 1,590 | 1,590 | 17.546.000 |
| 26 abr 2024 | 1,530 | 1,580 | 1,530 | 1,580 | 1,580 | 23.563.000 |
| 25 abr 2024 | 1,540 | 1,550 | 1,520 | 1,530 | 1,530 | 18.980.000 |
| 24 abr 2024 | 1,520 | 1,550 | 1,510 | 1,530 | 1,530 | 8.790.964 |
| 23 abr 2024 | 1,540 | 1,540 | 1,510 | 1,510 | 1,510 | 12.204.000 |
| 22 abr 2024 | 1,540 | 1,580 | 1,530 | 1,540 | 1,540 | 14.502.077 |
| 19 abr 2024 | 1,530 | 1,570 | 1,520 | 1,540 | 1,540 | 16.956.077 |
| 18 abr 2024 | 1,530 | 1,550 | 1,530 | 1,530 | 1,530 | 20.884.000 |
| 17 abr 2024 | 1,510 | 1,550 | 1,490 | 1,530 | 1,530 | 15.420.000 |
| 16 abr 2024 | 1,550 | 1,560 | 1,490 | 1,490 | 1,490 | 22.105.656 |
| 15 abr 2024 | 1,520 | 1,590 | 1,500 | 1,560 | 1,560 | 35.035.000 |
| 12 abr 2024 | 1,560 | 1,560 | 1,510 | 1,510 | 1,510 | 19.125.568 |
| 11 abr 2024 | 1,540 | 1,570 | 1,510 | 1,560 | 1,560 | 24.717.000 |
| 10 abr 2024 | 1,550 | 1,570 | 1,530 | 1,540 | 1,540 | 28.423.038 |
| 09 abr 2024 | 1,580 | 1,590 | 1,540 | 1,540 | 1,540 | 27.302.899 |
| 08 abr 2024 | 1,540 | 1,620 | 1,540 | 1,580 | 1,580 | 38.389.366 |
| 05 abr 2024 | 1,620 | 1,620 | 1,500 | 1,500 | 1,500 | 20.500.000 |
| 03 abr 2024 | 1,600 | 1,640 | 1,590 | 1,630 | 1,630 | 36.731.000 |
| 02 abr 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 52.386.963 |
| 28 mar 2024 | 1,650 | 1,690 | 1,650 | 1,670 | 1,670 | 7.531.905 |
| 27 mar 2024 | 1,670 | 1,680 | 1,650 | 1,650 | 1,650 | 5.576.686 |
| 26 mar 2024 | 1,670 | 1,690 | 1,650 | 1,670 | 1,670 | 10.156.041 |
| 25 mar 2024 | 1,660 | 1,700 | 1,630 | 1,670 | 1,670 | 11.361.000 |
| 22 mar 2024 | 1,720 | 1,720 | 1,650 | 1,650 | 1,650 | 16.140.000 |
| 21 mar 2024 | 1,700 | 1,740 | 1,700 | 1,720 | 1,720 | 13.129.000 |
| 20 mar 2024 | 1,700 | 1,710 | 1,680 | 1,700 | 1,700 | 8.692.000 |
| 19 mar 2024 | 1,710 | 1,720 | 1,670 | 1,690 | 1,690 | 23.701.723 |
| 18 mar 2024 | 1,720 | 1,780 | 1,690 | 1,710 | 1,710 | 30.703.000 |
| 15 mar 2024 | 1,690 | 1,710 | 1,650 | 1,700 | 1,700 | 22.472.481 |
| 14 mar 2024 | 1,630 | 1,710 | 1,630 | 1,680 | 1,680 | 29.088.000 |
| 13 mar 2024 | 1,660 | 1,660 | 1,610 | 1,620 | 1,620 | 10.630.000 |
| 12 mar 2024 | 1,650 | 1,660 | 1,620 | 1,660 | 1,660 | 13.057.000 |
| 11 mar 2024 | 1,650 | 1,680 | 1,630 | 1,640 | 1,640 | 9.269.000 |
| 08 mar 2024 | 1,620 | 1,660 | 1,610 | 1,650 | 1,650 | 12.754.003 |
| 07 mar 2024 | 1,570 | 1,660 | 1,560 | 1,620 | 1,620 | 28.435.000 |
| 06 mar 2024 | 1,540 | 1,570 | 1,530 | 1,550 | 1,550 | 5.069.000 |
| 05 mar 2024 | 1,570 | 1,580 | 1,540 | 1,540 | 1,540 | 7.280.222 |
| 04 mar 2024 | 1,600 | 1,600 | 1,570 | 1,570 | 1,570 | 7.330.000 |
| 01 mar 2024 | 1,590 | 1,610 | 1,580 | 1,600 | 1,600 | 5.322.000 |
| 29 feb 2024 | 1,580 | 1,620 | 1,580 | 1,580 | 1,580 | 9.909.806 |
| 28 feb 2024 | 1,620 | 1,630 | 1,570 | 1,590 | 1,590 | 14.460.000 |
| 27 feb 2024 | 1,610 | 1,620 | 1,590 | 1,620 | 1,620 | 7.373.000 |
| 26 feb 2024 | 1,620 | 1,630 | 1,590 | 1,590 | 1,590 | 7.138.998 |
| 23 feb 2024 | 1,610 | 1,640 | 1,600 | 1,620 | 1,620 | 10.547.000 |
| 22 feb 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 9.371.000 |
| 21 feb 2024 | 1,550 | 1,620 | 1,540 | 1,580 | 1,580 | 20.695.000 |
| 20 feb 2024 | 1,540 | 1,560 | 1,520 | 1,550 | 1,550 | 7.734.000 |
| 19 feb 2024 | 1,550 | 1,550 | 1,510 | 1,540 | 1,540 | 5.243.000 |
| 16 feb 2024 | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | 4.219.000 |
| 15 feb 2024 | 1,480 | 1,500 | 1,460 | 1,490 | 1,490 | 2.350.133 |
| 14 feb 2024 | 1,500 | 1,520 | 1,440 | 1,480 | 1,480 | 3.647.975 |
| 09 feb 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 08 feb 2024 | 1,550 | 1,560 | 1,520 | 1,540 | 1,540 | 7.628.000 |
| 07 feb 2024 | 1,540 | 1,570 | 1,520 | 1,540 | 1,540 | 8.082.000 |
| 06 feb 2024 | 1,470 | 1,540 | 1,470 | 1,530 | 1,530 | 9.748.000 |
| 05 feb 2024 | 1,470 | 1,510 | 1,430 | 1,470 | 1,470 | 10.864.000 |
| 02 feb 2024 | 1,520 | 1,560 | 1,460 | 1,480 | 1,480 | 14.953.000 |
| 01 feb 2024 | 1,540 | 1,540 | 1,490 | 1,500 | 1,500 | 7.037.000 |
| 31 ene 2024 | 1,560 | 1,580 | 1,510 | 1,530 | 1,530 | 13.495.000 |
| 30 ene 2024 | 1,570 | 1,590 | 1,540 | 1,570 | 1,570 | 10.810.000 |
| 29 ene 2024 | 1,560 | 1,660 | 1,560 | 1,570 | 1,570 | 35.220.000 |
| 26 ene 2024 | 1,580 | 1,610 | 1,550 | 1,570 | 1,570 | 15.210.000 |
| 25 ene 2024 | 1,490 | 1,600 | 1,490 | 1,580 | 1,580 | 38.533.000 |
| 24 ene 2024 | 1,380 | 1,480 | 1,370 | 1,470 | 1,470 | 15.694.000 |
| 23 ene 2024 | 1,360 | 1,390 | 1,350 | 1,370 | 1,370 | 11.576.455 |
| 22 ene 2024 | 1,420 | 1,420 | 1,340 | 1,350 | 1,350 | 17.416.000 |
| 19 ene 2024 | 1,440 | 1,460 | 1,410 | 1,410 | 1,410 | 7.624.463 |
| 18 ene 2024 | 1,440 | 1,450 | 1,410 | 1,440 | 1,440 | 7.719.634 |
| 17 ene 2024 | 1,500 | 1,500 | 1,420 | 1,430 | 1,430 | 16.679.766 |
| *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.