Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.250,80 -22,00 (-0,20%) Euro Stoxx 50
4.758,49 -20,17 (-0,42%) Dólar/Euro
1,1030 -0,0010 (-0,09%) Petróleo Brent
71,24 -0,60 (-0,84%) Oro
2.538,80 +6,10 (+0,24%) Bitcoin EUR
51.487,23 +1.215,30 (+2,42%)
MGM China Holdings Limited (MCHVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 1,4400 | 1,4400 | 1,4400 | 1,1000 | 1,1000 | 1500 |
| 06 sept 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 sept 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 04 sept 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 03 sept 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 28 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 27 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 200 |
| 23 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 22 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 21 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 20 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 19 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 16 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 14 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 13 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 ago 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1500 |
| 09 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 01 ago 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 31 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 30 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 25 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24 jul 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 8000 |
| 23 jul 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2400 |
| 22 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 17 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 12 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 11 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 10 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 02 jul 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 01 jul 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 300 |
| 28 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 27 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 26 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 25 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 24 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 21 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 20 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 17 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 13 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 12 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 11 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 10 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 07 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 06 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 06 jun 2024 | 0.031 Dividendo | |||||
| 05 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7690 | - |
| 04 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7690 | - |
| 03 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7690 | - |
| 31 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7690 | - |
| 30 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7690 | 2000 |
| 29 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 28 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 24 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 23 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 22 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 21 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 20 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 17 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 16 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 15 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 14 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 13 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 10 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 09 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | - |
| 08 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7592 | 200 |
| 07 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 06 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 03 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 02 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 01 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 30 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 29 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 26 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 25 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 24 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 23 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 22 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 19 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | - |
| 18 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6412 | 400 |
| *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.