Mercados españoles cerrados

Anhui Conch Cement Company Limited (AHCHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,8050+0,0750 (+2,75%)
Al cierre: 03:49PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,81002,81002,77002,80502,80505876
16 may 20242,76002,76002,73002,73002,7300600
15 may 20242,50002,50002,50002,50002,5000-
14 may 20242,50002,50002,50002,50002,5000500
13 may 20242,57002,61002,57002,60002,60001700
10 may 20242,52002,54002,52002,54002,54002100
09 may 20242,44002,52002,44002,52002,52002500
08 may 20242,47002,47002,42002,42002,42001800
07 may 20242,39002,47002,39002,41002,41007500
06 may 20242,40002,42002,40002,42002,42002800
03 may 20242,42002,42002,42002,42002,42001400
02 may 20242,38002,46002,38002,46002,46001900
01 may 20242,55002,55002,37002,37002,3700400
30 abr 20242,38002,38002,38002,38002,3800400
29 abr 20242,40002,42002,40002,42002,42001100
26 abr 20242,32002,32002,32002,32002,32001200
25 abr 20242,24002,24002,24002,24002,24001500
24 abr 20242,26002,26002,26002,26002,26005100
23 abr 20242,26002,26002,26002,26002,2600300
22 abr 20242,24002,24002,24002,24002,2400-
19 abr 20242,25002,25002,23002,24002,24002200
18 abr 20242,22002,22002,22002,22002,2200-
17 abr 20242,22002,22002,22002,22002,2200700
16 abr 20242,22002,22002,22002,22002,2200300
15 abr 20242,23002,23002,22002,22002,22001100
12 abr 20242,20002,20002,20002,20002,20002700
11 abr 20242,14002,29002,14002,29002,29003500
10 abr 20242,13002,15002,13002,15002,1500700
09 abr 20242,20002,25002,13002,13002,13001200
08 abr 20242,15002,15002,10002,10002,1000600
05 abr 20242,09002,09002,09002,09002,0900300
04 abr 20242,19002,19002,19002,19002,19002600
03 abr 20242,16002,24002,16002,20002,2000700
02 abr 20242,10002,10002,10002,10002,1000300
01 abr 20242,13002,25002,13002,13002,13004000
28 mar 20242,07002,18002,07002,18002,18005100
27 mar 20242,09002,19002,09002,19002,19004800
26 mar 20242,12002,14002,12002,14002,14002400
25 mar 20242,13002,16002,13002,16002,16001800
22 mar 20242,19002,19002,07002,07002,07002800
21 mar 20242,19002,19002,19002,19002,1900-
20 mar 20242,19002,19002,19002,19002,190011.900
19 mar 20242,28002,28002,23002,23002,23002400
18 mar 20242,28002,35002,28002,35002,35004400
15 mar 20242,30002,30002,29002,29002,29001200
14 mar 20242,30002,30002,30002,30002,3000-
13 mar 20242,30002,30002,30002,30002,300023.500
12 mar 20242,30002,30002,30002,30002,3000-
11 mar 20242,27002,30002,27002,30002,3000900
08 mar 20242,26002,28002,25002,25002,25005700
07 mar 20242,19002,19002,19002,19002,1900600
06 mar 20242,22002,22002,22002,22002,2200300
05 mar 20242,17002,17002,17002,17002,17001800
04 mar 20242,17002,17002,17002,17002,17001400
01 mar 20242,19002,24002,19002,24002,24002400
29 feb 20242,19002,21002,19002,21002,2100136.000
28 feb 20242,19002,19002,10002,19002,19003900
27 feb 20242,23002,24002,23002,24002,24002300
26 feb 20242,22002,22002,22002,22002,2200300
23 feb 20242,23002,25002,13002,25002,25006300
22 feb 20242,23002,32002,23002,23002,23001800
21 feb 20242,19002,19002,19002,19002,19001200
20 feb 20242,13002,13002,13002,13002,13002900
16 feb 20242,10002,11002,10002,11002,110027.000
15 feb 20242,02002,07002,02002,07002,070010.200
14 feb 20242,05002,05002,05002,05002,05001700
13 feb 20242,05002,05002,05002,05002,05002100
12 feb 20242,05002,05002,03002,03002,03002900
09 feb 20242,03002,03002,03002,03002,030028.600
08 feb 20242,15002,15002,01002,01002,0100600
07 feb 20242,03002,03002,03002,03002,0300700
06 feb 20242,04002,05002,04002,05002,05002300
05 feb 20242,01002,01002,01002,01002,01002800
02 feb 20242,02002,02002,02002,02002,02001900
01 feb 20242,00002,08002,00002,08002,08003000
31 ene 20242,01002,01002,01002,01002,0100600
30 ene 20242,06002,06002,00002,06002,060011.800
29 ene 20242,08002,17002,08002,08002,08005900
26 ene 20242,09002,17002,09002,09002,09008300
25 ene 20242,07002,09002,07002,09002,0900500
24 ene 20242,10002,10002,10002,10002,1000200
23 ene 20242,04002,04002,04002,04002,04001000
22 ene 20242,06002,08001,98001,99001,990013.100
19 ene 20242,02002,04002,02002,04002,04001800
18 ene 20242,11002,20002,11002,20002,20007300
17 ene 20242,11002,11002,11002,11002,1100400
16 ene 20242,13002,26002,13002,22002,22006300
12 ene 20242,26002,27002,26002,27002,27001200
11 ene 20242,22002,22002,22002,22002,22001400
10 ene 20242,16002,16002,16002,16002,1600600
09 ene 20242,21002,21002,21002,21002,21001000
08 ene 20242,30002,32002,24002,27002,27005100
05 ene 20242,27002,28002,27002,28002,28002500
04 ene 20242,25002,34002,24002,26002,26004100
03 ene 20242,18002,36002,18002,36002,36002000
02 ene 20242,29002,29002,29002,29002,29001400
29 dic 20232,31002,31002,31002,31002,3100400
28 dic 20232,32002,32002,32002,32002,32001900
27 dic 20232,27002,27002,27002,27002,27001900
26 dic 20232,28002,37002,16002,16002,160014.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...