Mercados españoles cerrados

Churchill China plc (CHH.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.125,000,00 (0,00%)
Al cierre: 04:22PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241125,001149,001118,161125,001125,005355
13 jun 20241110,001149,501100,001125,001125,002250
12 jun 20241100,001150,001091,501110,001110,009542
11 jun 20241100,001150,001050,001100,001100,009898
10 jun 20241080,001116,001050,001100,001100,0022.587
07 jun 20241125,001129,001070,001080,001080,008036
06 jun 20241125,001150,001100,001125,001125,0018.231
05 jun 20241165,001179,001084,771125,001125,0010.722
04 jun 20241140,001180,001152,001165,001165,0012.104
03 jun 20241110,001160,001071,001140,001140,0015.925
31 may 20241100,001150,001118,001110,001110,008500
30 may 20241100,001150,001093,001100,001100,004492
29 may 20241100,001130,001090,521100,001100,002395
28 may 20241100,001150,001000,001100,001100,0015.270
24 may 20241085,001116,001057,611100,001100,002326
23 may 20241065,001120,001030,001085,001085,0067.161
22 may 20241100,001085,001040,001065,001065,0021.770
21 may 20241100,001147,251055,001100,001100,0045.033
20 may 20241100,001112,001050,001100,001100,0010.930
17 may 20241100,001127,001055,001100,001100,0017.585
16 may 20241160,001170,001118,001100,001100,006501
16 may 202425 Dividendo
15 may 20241175,001178,001150,001175,001150,0019.532
14 may 20241175,001200,001151,001175,001150,004849
13 may 20241175,001188,001182,001175,001150,002354
10 may 20241175,001188,001165,001175,001150,0015.271
09 may 20241175,001175,001156,001175,001150,0033.812
08 may 20241175,001178,001150,001175,001150,005435
07 may 20241175,001190,001150,001175,001150,004346
03 may 20241200,001203,001150,001175,001150,007301
02 may 20241200,001250,001150,001200,001174,4710.232
01 may 20241200,001200,001150,001200,001174,473455
30 abr 20241200,001205,001112,501200,001174,47135.449
29 abr 20241175,001248,001150,001200,001174,475996
26 abr 20241175,001200,001175,001175,001150,002103
25 abr 20241175,001200,001155,001175,001150,0014.467
24 abr 20241175,001199,501150,001175,001150,0015.238
23 abr 20241200,001200,001150,001175,001150,007119
22 abr 20241200,001231,001162,001200,001174,474329
19 abr 20241200,001241,001150,001200,001174,474800
18 abr 20241200,001240,001174,501210,001184,266101
17 abr 20241200,001240,001162,001200,001174,474084
16 abr 20241200,001207,991150,001200,001174,473580
15 abr 20241150,001247,001135,001210,001184,2615.123
12 abr 20241150,001200,001108,151150,001125,536091
11 abr 20241100,001200,001100,001150,001125,539478
10 abr 20241075,001150,001030,001100,001076,607205
09 abr 20241050,001102,501000,001010,00988,5179.849
08 abr 20241050,001086,001031,001050,001027,6610.295
05 abr 20241025,001100,001000,001050,001027,6616.514
04 abr 20241075,001025,00947,001025,001003,1919.587
03 abr 20241125,001134,991070,301075,001052,136138
02 abr 20241165,001200,001102,001125,001101,0614.344
28 mar 20241200,001200,001150,001165,001140,2122.310
27 mar 20241175,001195,001150,001200,001174,474952
26 mar 20241175,001195,001157,001175,001150,002255
25 mar 20241175,001240,001166,001200,001174,4711.067
22 mar 20241175,001200,001168,001175,001150,005716
21 mar 20241175,001200,001150,001175,001150,0012.017
20 mar 20241175,001250,001150,001175,001150,0010.672
19 mar 20241175,001200,001160,001175,001150,0010.816
18 mar 20241150,001200,001150,001175,001150,006355
15 mar 20241150,001200,001121,001150,001125,533964
14 mar 20241175,001195,001106,001150,001125,532630
13 mar 20241175,001198,001177,501175,001150,003007
12 mar 20241175,001200,001178,001175,001150,007079
11 mar 20241175,001200,001171,001175,001150,005702
08 mar 20241150,001200,001102,001175,001150,005470
07 mar 20241100,001200,001100,001175,001150,008113
06 mar 20241100,001149,001101,001100,001076,60811
05 mar 20241100,001130,001068,001100,001076,602126
04 mar 20241025,001150,001055,001100,001076,606691
01 mar 20241040,001110,001000,001025,001003,199200
29 feb 20241000,001092,80960,001040,001017,879337
28 feb 20241060,001050,00958,001000,00978,7214.521
27 feb 20241100,001093,75995,001060,001037,457568
26 feb 20241150,001150,001001,501100,001076,609587
23 feb 20241175,001200,001116,001150,001125,533177
22 feb 20241175,001198,001150,001175,001150,009893
21 feb 20241225,001250,001150,001175,001150,005680
20 feb 20241240,001240,001180,001225,001198,945041
19 feb 20241240,001238,001205,001240,001213,623398
16 feb 20241225,001280,001200,001240,001213,622780
15 feb 20241275,001275,001200,001225,001198,945745
14 feb 20241275,001274,901253,001275,001247,873205
13 feb 20241325,001317,001250,001275,001247,872974
12 feb 20241325,001317,501300,001325,001296,814320
09 feb 20241325,001325,001300,001325,001296,818050
08 feb 20241325,001325,001301,501325,001296,818382
07 feb 20241325,001340,001275,001325,001296,815488
06 feb 20241350,001350,001308,001325,001296,815641
05 feb 20241350,001394,001306,001350,001321,28798
02 feb 20241350,001394,001326,001350,001321,281742
01 feb 20241350,001392,001323,001350,001321,284686
31 ene 20241350,001394,001305,001350,001321,28792
30 ene 20241350,001385,001305,001350,001321,286741
29 ene 20241350,001390,001325,001350,001321,28108.347
26 ene 20241375,001394,001354,001350,001321,285691
25 ene 20241275,001400,001275,001375,001345,749581
24 ene 20241225,001300,001236,001275,001247,876417
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...