Mercados españoles abiertos en 6 hrs 41 min

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,41+0,16 (+0,88%)
Al cierre: 04:00PM EDT
18,41 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202418,6618,7218,1018,4118,4157.768
23 abr 202417,6418,4617,6418,2518,25121.700
22 abr 202416,7817,0216,6916,9416,94148.800
19 abr 202416,3116,5316,2116,5016,5061.000
18 abr 202416,3416,5316,0716,3616,36188.000
17 abr 202416,7817,1316,2216,4516,45295.200
16 abr 202416,9816,9816,4516,6816,68107.400
15 abr 202417,7417,8217,4417,6617,6662.800
12 abr 202417,8818,1017,6817,8817,8892.800
11 abr 202418,0018,1417,9218,0918,09126.700
10 abr 202417,5617,7117,3117,6317,6383.500
09 abr 202418,0018,0517,3317,9417,94360.000
08 abr 202416,6517,2216,6516,8716,8778.300
05 abr 202416,6716,6716,1916,3616,3651.400
04 abr 202417,0817,3216,7716,8716,8785.600
03 abr 202417,0017,1216,8316,9316,93188.600
02 abr 202416,7316,9816,4016,7216,72128.900
01 abr 202416,8216,8216,6316,7716,7738.100
28 mar 202416,9317,0516,6916,8016,8062.100
27 mar 202416,6516,9216,5516,8516,85144.900
26 mar 202417,0817,0816,4916,6516,65121.700
25 mar 202416,6917,2116,6716,8116,81104.500
22 mar 202416,5116,6716,1416,3916,39329.300
21 mar 202416,8617,6716,6617,2717,27584.600
20 mar 202416,8917,4716,7617,3417,34110.100
19 mar 202417,2717,3416,5717,0917,09266.000
18 mar 202417,6817,6817,0117,1317,13137.100
15 mar 202417,4617,9417,4617,6117,61144.500
14 mar 202417,2617,2916,3016,7816,78245.600
13 mar 202418,5019,4018,2518,5618,56633.700
12 mar 202416,0316,8015,9316,3316,33207.300
11 mar 202415,0615,2814,8214,9614,9642.800
08 mar 202414,9015,2214,7314,8714,8759.900
07 mar 202414,7414,8714,2914,5214,52101.100
06 mar 202414,7915,4114,6814,9014,90182.100
05 mar 202414,5014,5013,6413,8313,83145.700
04 mar 202415,4015,4114,6215,1215,1281.700
01 mar 202415,3015,6315,0215,1515,1571.000
29 feb 202415,3815,5915,0515,1115,1179.600
28 feb 202415,9416,1115,1315,2115,2166.800
27 feb 202415,8016,3015,5015,9915,9957.700
26 feb 202415,5515,6915,2515,6415,6447.700
23 feb 202415,6915,8115,3715,7215,7246.200
22 feb 202414,9516,2014,9515,6615,66116.400
21 feb 202414,5714,7614,3914,4814,4874.100
20 feb 202414,6614,7314,2814,4114,4187.200
16 feb 202414,2214,7314,1814,5914,5966.600
15 feb 202413,5314,0613,4513,6713,6755.400
14 feb 202413,4013,7713,0813,5313,53172.400
13 feb 202413,7914,4213,7714,0114,0193.700
12 feb 202414,0114,2813,9114,1214,1252.600
09 feb 202413,8914,0813,8214,0114,0120.200
08 feb 202413,8514,1013,7613,9313,9370.800
07 feb 202413,5113,7613,3413,7013,70209.300
06 feb 202413,3513,8413,1413,5113,5194.900
05 feb 202412,3412,3411,9312,0812,0838.600
02 feb 202412,5412,5412,2212,3612,36134.100
01 feb 202412,7513,3012,7512,9312,9383.900
31 ene 202412,5912,8312,4212,5012,5065.300
30 ene 202412,8212,9012,5012,6712,6781.700
29 ene 202413,0713,0712,7212,9312,93288.500
26 ene 202413,2613,3712,9313,1413,14108.800
25 ene 202413,7214,0413,7213,8513,8578.100
24 ene 202414,0414,0813,4013,5513,5580.400
23 ene 202413,6014,2313,4413,8713,87184.400
22 ene 202413,3913,6312,9913,2013,20286.200
19 ene 202414,4614,6114,0414,2714,27115.200
18 ene 202415,1015,3815,0515,2815,2833.200
17 ene 202415,5115,5114,8015,0315,0383.400
16 ene 202416,2316,3415,8415,9815,9843.800
12 ene 202416,4816,6116,2316,4716,4779.000
11 ene 202416,6416,7916,3916,6116,6162.700
10 ene 202416,1016,1215,8516,0916,0926.300
09 ene 202415,8516,1615,8116,0616,0649.900
08 ene 202415,7816,1215,7116,0316,0351.300
05 ene 202417,0017,0016,3516,4616,4680.800
04 ene 202417,1117,3517,1117,2317,2347.500
03 ene 202417,3517,4017,1017,2317,2341.700
02 ene 202417,7017,8017,3517,5117,5168.300
29 dic 202317,7518,3017,6818,1118,1193.000
28 dic 202317,9217,9517,4717,6317,6392.800
27 dic 202317,1217,6117,1217,5117,5197.400
26 dic 202316,9517,2316,7816,8516,8557.000
22 dic 202316,9817,1616,7516,8516,8570.700
21 dic 202316,8817,1116,8116,9816,98169.700
20 dic 202317,4017,5116,8216,8316,83106.900
19 dic 202318,0018,1517,5217,8717,8787.600
18 dic 202318,5118,7517,8418,0318,03187.800
15 dic 202319,6419,7419,1419,3219,3264.900
14 dic 202319,3219,8119,2819,5219,52153.000
13 dic 202318,7919,5218,6019,4319,4379.900
12 dic 202318,5919,3918,5919,2819,2892.700
11 dic 202318,6218,6418,3118,5018,5050.200
08 dic 202318,8018,8318,4118,8018,80102.100
07 dic 202318,5519,0518,5318,8818,88138.100
06 dic 202317,7118,1917,7118,0318,0386.100
05 dic 202317,7117,8917,4617,8317,83176.700
04 dic 202318,4118,4117,6817,9217,92122.900
01 dic 202318,0718,5718,0618,5618,56118.300
30 nov 202319,0419,5218,8419,2819,28108.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...