Mercados españoles cerrados

HUTCHMED (China) Limited (HCM.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
324,00-13,00 (-3,86%)
Al cierre: 04:35PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024321,00326,00309,00324,00324,00104.366
16 may 2024335,00338,40329,00337,00337,0043.515
15 may 2024336,00349,00336,00340,00340,00142.070
14 may 2024346,00351,00342,01344,00344,0055.478
13 may 2024351,00352,00345,00350,00350,00134.908
10 may 2024348,00353,00342,00352,00352,00243.766
09 may 2024324,00346,00321,00338,00338,00343.723
08 may 2024317,00318,00310,00313,00313,00151.038
07 may 2024312,00316,00306,00308,00308,0045.426
03 may 2024311,00314,00303,00310,00310,0017.440
02 may 2024304,00316,00304,00310,00310,00261.433
01 may 2024292,00303,00292,00300,00300,0075.647
30 abr 2024306,00310,49294,28297,50297,50123.751
29 abr 2024310,00314,00300,14304,00304,0092.539
26 abr 2024312,00312,00286,90290,00290,00117.319
25 abr 2024306,00310,00300,00304,00304,00204.831
24 abr 2024299,00303,00295,52296,00296,0053.971
23 abr 2024275,00295,00271,00290,00290,00302.868
22 abr 2024273,00280,00262,00276,00276,00253.307
19 abr 2024266,00271,80261,00270,00270,009140
18 abr 2024263,00271,00260,00271,00271,0046.026
17 abr 2024265,00273,60265,00270,00270,001549
16 abr 2024280,00280,00267,00268,00268,00102.907
15 abr 2024283,00291,00281,20287,00287,00221.985
12 abr 2024293,00294,00289,50290,00290,0076.991
11 abr 2024289,00296,00287,00293,00293,0022.745
10 abr 2024282,00289,00275,00282,00282,0055.494
09 abr 2024278,00294,99277,00278,00278,00297.012
08 abr 2024269,00273,00260,00270,00270,0027.318
05 abr 2024261,00273,00260,87261,00261,0021.951
04 abr 2024267,00270,60266,00267,00267,0018.596
03 abr 2024275,00275,00270,00270,00270,0063.854
02 abr 2024273,00275,00258,00268,00268,00132.579
28 mar 2024266,50273,00261,51267,50267,5018.840
27 mar 2024271,50272,50261,91264,50264,5073.358
26 mar 2024264,50269,50256,50264,00264,0035.083
25 mar 2024271,50271,50264,50267,00267,0056.700
22 mar 2024255,50266,04254,45262,00262,00106.139
21 mar 2024272,50277,00265,00275,50275,5067.512
20 mar 2024275,50275,50263,50271,00271,0043.352
19 mar 2024267,50273,00265,00271,00271,00250.571
18 mar 2024277,00279,50267,52275,00275,00112.561
15 mar 2024274,50283,50274,50283,00283,00136.604
14 mar 2024276,50277,00254,00261,50261,50395.628
13 mar 2024272,00303,00272,00289,50289,50302.027
12 mar 2024248,50261,50248,50261,00261,0088.259
11 mar 2024240,00240,00231,57235,50235,5012.222
08 mar 2024232,50239,50231,50235,00235,0031.035
07 mar 2024242,50244,50227,50227,50227,5024.459
06 mar 2024229,00241,00229,00237,00237,0071.058
05 mar 2024219,50228,85216,50219,00219,0025.899
04 mar 2024238,00243,50232,00237,00237,0031.614
01 mar 2024249,50253,50238,05241,00241,0014.150
29 feb 2024244,00263,48238,50238,50238,5085.239
28 feb 2024241,00277,39232,50244,00244,0054.142
27 feb 2024249,50250,00243,00248,50248,5043.739
26 feb 2024240,50247,00240,00247,00247,0013.231
23 feb 2024250,00255,55242,00247,00247,0026.711
22 feb 2024236,00244,00236,00244,00244,0062.224
21 feb 2024230,00239,50228,00229,00229,0065.376
20 feb 2024226,50228,00225,90227,00227,0014.783
19 feb 2024222,50235,25222,50231,00231,001007
16 feb 2024225,00234,00225,00230,50230,5026.339
15 feb 2024217,50222,50202,50219,50219,5077.791
14 feb 2024217,00225,38207,60218,50218,5050.138
13 feb 2024220,50228,50212,05228,00228,0022.114
12 feb 2024221,50226,95212,50221,50221,5012.852
09 feb 2024221,00228,00219,38222,00222,0019.659
08 feb 2024217,50227,68217,50221,00221,0041.755
07 feb 2024221,00227,85212,00218,00218,0099.513
06 feb 2024201,50219,00201,50215,00215,00173.187
05 feb 2024192,40199,24190,40192,40192,4041.385
02 feb 2024199,20199,80193,00193,00193,0026.397
01 feb 2024205,50210,75197,72202,00202,0068.249
31 ene 2024200,00204,00195,40196,60196,6058.024
30 ene 2024200,50206,00197,20200,50200,50118.034
29 ene 2024204,00211,20200,00205,50205,50110.949
26 ene 2024211,00211,00203,50204,50204,50142.795
25 ene 2024224,00224,00210,51217,50217,5035.481
24 ene 2024221,50223,50210,50214,50214,5090.583
23 ene 2024211,00222,00210,85220,50220,50168.388
22 ene 2024223,50225,49207,00210,50210,50169.403
19 ene 2024234,50244,50221,00222,00222,00183.438
18 ene 2024238,00242,00232,89240,50240,5048.137
17 ene 2024240,50248,00235,50237,00237,0045.512
16 ene 2024250,00264,00250,00252,50252,5046.639
15 ene 2024251,50255,00251,50251,50251,5020.630
12 ene 2024255,50259,99251,33254,50254,5039.650
11 ene 2024265,00265,74258,50259,50259,5065.293
10 ene 2024248,50259,50248,50251,00251,007663
09 ene 2024257,50253,00249,00253,00253,0014.533
08 ene 2024252,50259,00247,50251,00251,0069.309
05 ene 2024265,50275,00262,75264,00264,0034.311
04 ene 2024275,00277,00269,50270,50270,5031.632
03 ene 2024277,00280,50271,00271,00271,00108.189
02 ene 2024280,00283,50273,70280,00280,0015.715
29 dic 2023285,50289,50280,00283,00283,0026.876
28 dic 2023279,50280,50270,13277,00277,00114.953
27 dic 2023272,00275,00270,13270,50270,5023.311
22 dic 2023260,50280,00260,50280,00280,001554
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...