Mercados españoles abiertos en 50 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.701,16 +528,01 (+1,35%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,39 +0,38 (+0,45%) Bitcoin EUR
57.498,23 +555,75 (+0,98%)
Great Wall Motor Company Limited (GWLLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:50AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 24 jun 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 21 jun 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 20 jun 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 2000 |
| 18 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 17 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 14 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1000 |
| 13 jun 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
| 12 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 11 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 10 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 07 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 jun 2024 | 1,4200 | 1,6200 | 1,4200 | 1,6200 | 1,6200 | 23.400 |
| 05 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 04 jun 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 1100 |
| 03 jun 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 31 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 200 |
| 30 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 29 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 28 may 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 200 |
| 28 may 2024 | 0.042 Dividendo | |||||
| 24 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7180 | - |
| 23 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7180 | - |
| 22 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7180 | 400 |
| 21 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8644 | - |
| 20 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8644 | - |
| 17 may 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9100 | 1,8644 | 800 |
| 16 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7766 | 100 |
| 15 may 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,7766 | 2400 |
| 14 may 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,7570 | 54.600 |
| 13 may 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6900 | 1,6497 | 4900 |
| 10 may 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5800 | 1,5423 | 500 |
| 09 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5130 | - |
| 08 may 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5130 | 62.800 |
| 07 may 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4447 | - |
| 06 may 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4447 | 1500 |
| 03 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5423 | - |
| 02 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5423 | 300 |
| 01 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4740 | - |
| 30 abr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4740 | - |
| 29 abr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5100 | 1,4740 | 18.200 |
| 26 abr 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4300 | 1,3959 | 2200 |
| 25 abr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,4642 | 1800 |
| 24 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3568 | 4300 |
| 23 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3568 | 700 |
| 22 abr 2024 | 1,3600 | 1,3600 | 1,2800 | 1,3200 | 1,2885 | 12.700 |
| 19 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3861 | 1000 |
| 18 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3959 | - |
| 17 abr 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,3959 | 48.600 |
| 16 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3471 | 700 |
| 15 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4056 | - |
| 12 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4056 | - |
| 11 abr 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4056 | 2400 |
| 10 abr 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4100 | 1,3764 | 104.500 |
| 09 abr 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3400 | 1,3080 | 10.300 |
| 08 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1909 | 100 |
| 05 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1128 | - |
| 04 abr 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1128 | 15.800 |
| 03 abr 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1128 | 1200 |
| 02 abr 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1323 | 2600 |
| 01 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0445 | 500 |
| 28 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0445 | 5500 |
| 27 mar 2024 | 1,1600 | 1,1600 | 1,0700 | 1,0700 | 1,0445 | 2400 |
| 26 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0445 | 1000 |
| 25 mar 2024 | 1,0800 | 1,1600 | 1,0800 | 1,1600 | 1,1323 | 1600 |
| 22 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1323 | - |
| 21 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1323 | - |
| 20 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1323 | - |
| 19 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1323 | - |
| 18 mar 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1323 | 2100 |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1421 | - |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1421 | - |
| 13 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1421 | - |
| 12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1421 | 100 |
| 11 mar 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1300 | 1,1030 | 1200 |
| 08 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1128 | - |
| 07 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1128 | 215.000 |
| 06 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1128 | - |
| 05 mar 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1128 | 1300 |
| 04 mar 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,0738 | 900 |
| 01 mar 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,0933 | 9100 |
| 29 feb 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,0835 | 7100 |
| 28 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0933 | - |
| 27 feb 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1200 | 1,0933 | 700 |
| 26 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0640 | 200 |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0249 | - |
| 22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0249 | - |
| 21 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0249 | 900 |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0249 | 2500 |
| 16 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0835 | 3000 |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0152 | - |
| 14 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0152 | 400 |
| 13 feb 2024 | 1,0600 | 1,1000 | 1,0200 | 1,0200 | 0,9957 | 10.100 |
| 12 feb 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0347 | 29.900 |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0054 | - |
| 08 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0054 | 3300 |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9859 | - |
| 06 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9859 | - |
| 05 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9859 | - |
| 02 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9859 | - |
| *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.