Mercados españoles cerrados en 5 hrs 34 min

Sociedad Minera Cerro Verde S.A.A. (CVERDEC1.LM)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202441,1541,1540,5040,5040,5014.142
30 may 202441,7541,7541,0041,0041,003019
29 may 202441,7541,7541,7541,7541,75200
28 may 202441,7541,7541,6941,6941,694442
24 may 202441,5041,5041,5041,5041,5012.254
23 may 202441,9041,9041,5041,5041,5015.289
22 may 202442,0042,0041,9041,9041,9016.145
21 may 202442,0342,5342,0342,5342,533755
20 may 202441,2042,0041,2042,0042,005206
17 may 202441,9042,2041,9042,2042,204493
16 may 202442,0042,0041,9141,9141,91534
15 may 202442,0042,0042,0042,0042,006076
14 may 202440,8042,0040,8042,0042,0027.956
13 may 202440,0040,6040,0040,6040,604277
10 may 202440,0040,0140,0040,0140,0129.793
09 may 202438,7540,0038,7540,0040,0015.792
08 may 202438,0038,0038,0038,0038,001130
07 may 202439,0039,0038,0238,0238,028280
06 may 202440,0040,0039,0239,0239,0227.697
03 may 202438,2939,0038,2939,0039,008511
02 may 202437,8938,2937,8938,2938,2944.919
01 may 2024------
30 abr 202438,5038,5037,8937,8937,893185
29 abr 202438,1538,1538,0238,0238,021805
26 abr 202438,4538,4538,1538,1538,157581
25 abr 202438,2038,4438,2038,4438,4416.798
24 abr 202438,1038,1038,0038,0038,00166.167
23 abr 202438,0038,0038,0038,0038,0034.710
22 abr 202437,0038,0037,0038,0038,0056.442
19 abr 202437,0037,0037,0037,0037,0074.397
18 abr 202435,5035,5035,5035,5035,50-
17 abr 202434,8535,5034,8535,5035,5082.497
16 abr 202434,6534,6534,0134,0134,011435
15 abr 202435,0035,0034,5034,5034,5017.454
15 abr 20240.428503 Dividendo
12 abr 202437,0037,0034,9034,9034,4721.445
11 abr 202435,7036,0035,7036,0035,567927
10 abr 202434,0035,7034,0035,7035,2640.977
09 abr 202432,2533,0532,2533,0532,64158.946
08 abr 202433,5033,5032,2032,2031,80140.154
05 abr 202439,0039,0038,0038,0037,538992
04 abr 202439,3039,3038,8038,8038,3210.859
03 abr 202439,1539,1538,5238,5238,051372
02 abr 202439,9039,9039,2039,2038,721380
01 abr 202439,9039,9039,2039,2038,721380
28 mar 202441,4041,4041,4041,4040,89-
27 mar 202441,4041,4041,4041,4040,89-
26 mar 202441,4041,4041,4041,4040,89-
25 mar 202441,4041,4041,4041,4040,89-
22 mar 202441,4841,4841,4041,4040,895309
21 mar 202441,5041,5041,5041,5040,99-
20 mar 202441,5041,5041,5041,5040,99-
19 mar 202441,5041,5041,5041,5040,99-
18 mar 202441,5041,5041,5041,5040,99-
15 mar 202440,3041,5040,3041,5040,9910.171
14 mar 202439,6039,6039,6039,6039,11-
13 mar 202439,6039,6039,6039,6039,11142
12 mar 202439,6040,0039,6040,0039,511277
11 mar 202439,6040,0039,6040,0039,511277
08 mar 202439,1539,1539,1539,1538,67-
07 mar 202439,0039,1539,0039,1538,676186
06 mar 202438,7038,7038,7038,7038,22-
05 mar 202438,7038,7038,7038,7038,22-
04 mar 202438,7038,7038,7038,7038,22-
01 mar 202438,7038,7038,7038,7038,22-
29 feb 202438,7038,7038,7038,7038,22-
28 feb 202438,7038,7038,7038,7038,22-
27 feb 202438,7038,7038,7038,7038,22-
26 feb 202438,7038,7038,7038,7038,22-
23 feb 202438,7038,7038,7038,7038,22-
22 feb 202438,7038,7038,7038,7038,22-
21 feb 202438,7038,7038,7038,7038,22-
20 feb 202438,7038,7038,7038,7038,22-
16 feb 202439,0039,0038,7038,7038,22389
15 feb 202439,0039,0039,0039,0038,52-
14 feb 202439,0039,0039,0039,0038,52-
13 feb 202439,0039,0039,0039,0038,52-
12 feb 202439,0039,0039,0039,0038,52-
09 feb 202439,0039,0039,0039,0038,52176
08 feb 202439,8039,8039,8039,8039,31299
07 feb 202438,6039,0038,6039,0038,521277
06 feb 202439,0039,0038,5138,5138,041303
05 feb 202438,0038,5038,0038,5038,0321.801
02 feb 202439,0039,0038,0038,0037,53953
01 feb 202440,1540,1539,5039,5039,021306
31 ene 202440,7040,7040,7040,7040,2065
30 ene 202440,1040,9040,0040,9040,4033.448
29 ene 202441,0041,0040,5040,5040,003063
26 ene 202440,0040,0040,0040,0039,516008
25 ene 202440,0040,0039,9040,0039,5112.631
24 ene 202440,2540,2540,0140,0139,5216.365
23 ene 202440,0040,5040,0040,3539,852003
22 ene 202440,0040,0040,0040,0039,5111.412
19 ene 202439,4540,5039,4040,5040,0044.500
18 ene 202439,9039,9039,5039,5039,022929
17 ene 202439,4939,8039,4939,8039,319116
16 ene 202439,0639,5039,0639,5039,0234.991
12 ene 202439,0039,0339,0039,0338,556734
11 ene 202439,0039,0039,0039,0038,522701
10 ene 202437,2039,5037,2039,5039,02104.626
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...