Mercados españoles cerrados en 5 mins
IBEX 35
10.920,60 -136,40 (-1,23%) Euro Stoxx 50
4.907,37 -22,62 (-0,46%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
86,73 +0,13 (+0,15%) Oro
2.338,20 -0,70 (-0,03%) Bitcoin EUR
57.712,33 -796,59 (-1,36%)
China Merchants Port Holdings Company Limited (CMHHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 28 jun 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 27 jun 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 26 jun 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 25 jun 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 15.300 |
| 24 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 24 jun 2024 | 0.061 Dividendo | |||||
| 21 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5090 | - |
| 20 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5090 | - |
| 18 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5090 | - |
| 17 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5090 | - |
| 14 jun 2024 | 1,5800 | 1,6400 | 1,5700 | 1,5700 | 1,5090 | 800 |
| 13 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4609 | - |
| 12 jun 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,4609 | 1000 |
| 11 jun 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,4609 | 600 |
| 10 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,4994 | - |
| 07 jun 2024 | 1,7200 | 1,7200 | 1,5600 | 1,5600 | 1,4994 | 500 |
| 06 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5378 | - |
| 05 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5378 | - |
| 04 jun 2024 | 1,4900 | 1,6000 | 1,4900 | 1,6000 | 1,5378 | 2000 |
| 03 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3072 | - |
| 31 may 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3600 | 1,3072 | 7300 |
| 30 may 2024 | 1,4600 | 1,4600 | 1,3800 | 1,3800 | 1,3264 | 300 |
| 29 may 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,4802 | 100 |
| 28 may 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,4802 | 900 |
| 24 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3841 | - |
| 23 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3841 | - |
| 22 may 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,3841 | 1200 |
| 21 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,4898 | - |
| 20 may 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,4898 | 600 |
| 17 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 16 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 15 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 14 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 13 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 10 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | - |
| 09 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3168 | 20.000 |
| 08 may 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,2687 | 700 |
| 07 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3264 | - |
| 06 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3264 | - |
| 03 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3264 | - |
| 02 may 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3264 | 21.400 |
| 01 may 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3168 | 500 |
| 30 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2687 | 1000 |
| 29 abr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3264 | 500 |
| 26 abr 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2207 | 1400 |
| 25 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | - |
| 24 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | - |
| 23 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | - |
| 22 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | 100 |
| 19 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2687 | - |
| 18 abr 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3200 | 1,2687 | 18.600 |
| 17 abr 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,1918 | 700 |
| 16 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2014 | 16.800 |
| 15 abr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2014 | 500 |
| 12 abr 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2399 | 400 |
| 11 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1726 | - |
| 10 abr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,1726 | 300 |
| 09 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0861 | - |
| 08 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0861 | - |
| 05 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0861 | - |
| 04 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0861 | - |
| 03 abr 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1300 | 1,0861 | 600 |
| 02 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | - |
| 01 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2399 | 400 |
| 28 mar 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1900 | 1,1438 | 2200 |
| 27 mar 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,0861 | 1000 |
| 26 mar 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1500 | 1,1053 | 700 |
| 25 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1149 | - |
| 22 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1149 | - |
| 21 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1149 | - |
| 20 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1149 | 20.000 |
| 19 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1149 | - |
| 18 mar 2024 | 1,2100 | 1,2500 | 1,1600 | 1,1600 | 1,1149 | 3700 |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1245 | - |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1245 | - |
| 13 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1245 | - |
| 12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1245 | - |
| 11 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1245 | 2000 |
| 08 mar 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1245 | 900 |
| 07 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1822 | - |
| 06 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1822 | - |
| 05 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1822 | - |
| 04 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1822 | 100 |
| 01 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,1918 | - |
| 29 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,1918 | 36.900 |
| 28 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1534 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1534 | - |
| 26 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1534 | - |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1534 | - |
| 22 feb 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,1534 | 400 |
| 21 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1438 | 6400 |
| 20 feb 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1342 | 800 |
| 16 feb 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1053 | 2600 |
| 15 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,1822 | 1200 |
| 14 feb 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1200 | 1,0765 | 600 |
| 13 feb 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1245 | 3200 |
| 12 feb 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1342 | 2200 |
| 09 feb 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1149 | 900 |
| 08 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1822 | 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.