Aluminum Corporation of China Limited (2600.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.190 | 5.460 | 5.140 | 5.330 | 5.330 | 32,741,025 |
| 27 jun 2024 | 5.300 | 5.330 | 5.120 | 5.190 | 5.190 | 26,622,000 |
| 27 jun 2024 | 0.0877 Dividendo | |||||
| 26 jun 2024 | 5.400 | 5.450 | 5.320 | 5.370 | 5.282 | 24,727,542 |
| 25 jun 2024 | 5.410 | 5.600 | 5.410 | 5.480 | 5.391 | 17,565,042 |
| 24 jun 2024 | 5.450 | 5.470 | 5.300 | 5.470 | 5.381 | 16,596,000 |
| 21 jun 2024 | 5.700 | 5.700 | 5.450 | 5.460 | 5.371 | 25,255,464 |
| 20 jun 2024 | 5.590 | 5.720 | 5.520 | 5.620 | 5.528 | 15,633,282 |
| 19 jun 2024 | 5.520 | 5.770 | 5.520 | 5.610 | 5.518 | 26,225,591 |
| 18 jun 2024 | 5.400 | 5.580 | 5.320 | 5.530 | 5.440 | 39,059,332 |
| 17 jun 2024 | 5.500 | 5.580 | 5.400 | 5.440 | 5.351 | 22,277,207 |
| 14 jun 2024 | 5.400 | 5.600 | 5.340 | 5.530 | 5.440 | 33,825,308 |
| 13 jun 2024 | 5.550 | 5.600 | 5.320 | 5.420 | 5.331 | 19,799,616 |
| 12 jun 2024 | 5.480 | 5.630 | 5.390 | 5.550 | 5.459 | 26,484,968 |
| 11 jun 2024 | 5.570 | 5.570 | 5.290 | 5.400 | 5.312 | 45,567,206 |
| 07 jun 2024 | 5.720 | 5.850 | 5.650 | 5.690 | 5.597 | 27,587,710 |
| 06 jun 2024 | 5.650 | 5.800 | 5.610 | 5.690 | 5.597 | 32,973,641 |
| 05 jun 2024 | 5.950 | 5.950 | 5.480 | 5.580 | 5.489 | 70,688,010 |
| 04 jun 2024 | 5.720 | 6.050 | 5.560 | 6.010 | 5.912 | 53,526,204 |
| 03 jun 2024 | 5.790 | 5.900 | 5.620 | 5.760 | 5.666 | 49,416,216 |
| 31 may 2024 | 6.020 | 6.030 | 5.830 | 5.840 | 5.745 | 36,986,888 |
| 30 may 2024 | 6.220 | 6.250 | 5.930 | 5.970 | 5.873 | 57,570,804 |
| 29 may 2024 | 6.040 | 6.150 | 6.020 | 6.080 | 5.981 | 65,771,946 |
| 28 may 2024 | 5.950 | 6.100 | 5.900 | 6.040 | 5.941 | 62,036,800 |
| 27 may 2024 | 5.510 | 5.980 | 5.510 | 5.950 | 5.853 | 66,702,625 |
| 24 may 2024 | 5.480 | 5.610 | 5.450 | 5.490 | 5.400 | 29,545,904 |
| 23 may 2024 | 5.450 | 5.580 | 5.310 | 5.480 | 5.391 | 34,562,331 |
| 22 may 2024 | 5.790 | 5.920 | 5.580 | 5.630 | 5.538 | 35,935,500 |
| 21 may 2024 | 6.000 | 6.140 | 5.650 | 5.690 | 5.597 | 65,330,723 |
| 20 may 2024 | 5.680 | 5.850 | 5.610 | 5.780 | 5.686 | 100,865,419 |
| 17 may 2024 | 5.500 | 5.630 | 5.390 | 5.490 | 5.400 | 25,836,246 |
| 16 may 2024 | 5.550 | 5.650 | 5.470 | 5.510 | 5.420 | 47,990,919 |
| 14 may 2024 | 5.600 | 5.650 | 5.510 | 5.550 | 5.459 | 35,298,911 |
| 13 may 2024 | 5.490 | 5.580 | 5.430 | 5.540 | 5.450 | 31,615,008 |
| 10 may 2024 | 5.560 | 5.600 | 5.430 | 5.550 | 5.459 | 29,776,675 |
| 09 may 2024 | 5.410 | 5.580 | 5.400 | 5.520 | 5.430 | 70,657,803 |
| 08 may 2024 | 5.540 | 5.540 | 5.370 | 5.400 | 5.312 | 31,696,339 |
| 07 may 2024 | 5.300 | 5.530 | 5.300 | 5.530 | 5.440 | 71,166,303 |
| 06 may 2024 | 5.210 | 5.320 | 5.080 | 5.300 | 5.213 | 25,636,276 |
| 03 may 2024 | 5.290 | 5.330 | 5.190 | 5.270 | 5.184 | 13,559,864 |
| 02 may 2024 | 5.200 | 5.340 | 5.180 | 5.280 | 5.194 | 13,043,262 |
| 30 abr 2024 | 5.260 | 5.400 | 5.210 | 5.230 | 5.145 | 42,548,000 |
| 29 abr 2024 | 5.290 | 5.290 | 5.150 | 5.220 | 5.135 | 34,130,195 |
| 26 abr 2024 | 5.200 | 5.300 | 5.160 | 5.280 | 5.194 | 52,560,320 |
| 25 abr 2024 | 4.940 | 5.230 | 4.900 | 5.230 | 5.145 | 49,435,039 |
| 24 abr 2024 | 4.730 | 4.960 | 4.730 | 4.940 | 4.859 | 32,467,103 |
| 23 abr 2024 | 4.920 | 4.940 | 4.730 | 4.760 | 4.682 | 41,347,183 |
| 22 abr 2024 | 5.110 | 5.220 | 4.920 | 4.940 | 4.859 | 34,676,445 |
| 19 abr 2024 | 5.050 | 5.170 | 4.990 | 5.050 | 4.968 | 17,345,066 |
| 18 abr 2024 | 5.020 | 5.100 | 4.890 | 5.080 | 4.997 | 34,937,229 |
| 17 abr 2024 | 5.000 | 5.140 | 4.970 | 5.100 | 5.017 | 32,963,297 |
| 16 abr 2024 | 5.220 | 5.320 | 4.980 | 5.000 | 4.918 | 43,786,000 |
| 15 abr 2024 | 5.320 | 5.330 | 5.120 | 5.260 | 5.174 | 58,600,957 |
| 12 abr 2024 | 5.210 | 5.280 | 5.140 | 5.210 | 5.125 | 26,591,600 |
| 11 abr 2024 | 5.080 | 5.330 | 5.050 | 5.200 | 5.115 | 45,389,924 |
| 10 abr 2024 | 5.110 | 5.230 | 5.040 | 5.140 | 5.056 | 33,247,052 |
| 09 abr 2024 | 5.090 | 5.230 | 5.050 | 5.100 | 5.017 | 29,997,303 |
| 08 abr 2024 | 5.010 | 5.260 | 5.010 | 5.110 | 5.027 | 62,910,100 |
| 05 abr 2024 | 5.200 | 5.230 | 4.960 | 5.000 | 4.918 | 23,041,855 |
| 03 abr 2024 | 5.030 | 5.200 | 5.030 | 5.200 | 5.115 | 74,069,172 |
| 02 abr 2024 | 4.970 | 5.100 | 4.890 | 4.980 | 4.899 | 27,877,319 |
| 28 mar 2024 | 4.890 | 5.020 | 4.640 | 4.970 | 4.889 | 55,593,783 |
| 27 mar 2024 | 4.910 | 5.020 | 4.860 | 4.930 | 4.849 | 15,503,087 |
| 26 mar 2024 | 4.940 | 5.010 | 4.860 | 4.960 | 4.879 | 26,442,300 |
| 25 mar 2024 | 4.970 | 4.990 | 4.960 | 4.970 | 4.889 | 45,269,986 |
| 22 mar 2024 | 4.680 | 4.850 | 4.660 | 4.790 | 4.712 | 63,569,058 |
| 21 mar 2024 | 4.460 | 4.800 | 4.440 | 4.780 | 4.702 | 60,911,368 |
| 20 mar 2024 | 4.420 | 4.440 | 4.260 | 4.400 | 4.328 | 23,632,192 |
| 19 mar 2024 | 4.500 | 4.610 | 4.400 | 4.420 | 4.348 | 20,253,731 |
| 18 mar 2024 | 4.540 | 4.630 | 4.440 | 4.500 | 4.427 | 24,886,342 |
| 15 mar 2024 | 4.320 | 4.570 | 4.280 | 4.540 | 4.466 | 47,553,965 |
| 14 mar 2024 | 4.370 | 4.550 | 4.290 | 4.370 | 4.299 | 23,800,815 |
| 13 mar 2024 | 4.330 | 4.440 | 4.320 | 4.350 | 4.279 | 23,839,011 |
| 12 mar 2024 | 4.400 | 4.420 | 4.280 | 4.330 | 4.259 | 14,792,603 |
| 11 mar 2024 | 4.480 | 4.520 | 4.350 | 4.370 | 4.299 | 24,451,019 |
| 08 mar 2024 | 4.370 | 4.510 | 4.270 | 4.480 | 4.407 | 31,443,974 |
| 07 mar 2024 | 4.140 | 4.420 | 4.110 | 4.310 | 4.240 | 35,431,019 |
| 06 mar 2024 | 4.010 | 4.130 | 3.980 | 4.110 | 4.043 | 9,590,000 |
| 05 mar 2024 | 4.030 | 4.100 | 3.980 | 4.010 | 3.945 | 11,087,414 |
| 04 mar 2024 | 4.050 | 4.100 | 4.030 | 4.060 | 3.994 | 8,975,500 |
| 01 mar 2024 | 3.910 | 4.080 | 3.850 | 4.050 | 3.984 | 18,592,880 |
| 29 feb 2024 | 3.950 | 3.980 | 3.900 | 3.920 | 3.856 | 17,796,000 |
| 28 feb 2024 | 4.060 | 4.090 | 3.920 | 3.940 | 3.876 | 17,962,086 |
| 27 feb 2024 | 3.960 | 4.120 | 3.930 | 4.070 | 4.004 | 14,419,291 |
| 26 feb 2024 | 4.170 | 4.190 | 3.950 | 3.980 | 3.915 | 23,181,588 |
| 23 feb 2024 | 4.110 | 4.200 | 4.100 | 4.170 | 4.102 | 14,048,805 |
| 22 feb 2024 | 4.010 | 4.140 | 3.960 | 4.120 | 4.053 | 17,304,254 |
| 21 feb 2024 | 3.860 | 4.070 | 3.840 | 4.040 | 3.974 | 21,578,283 |
| 20 feb 2024 | 3.880 | 3.930 | 3.820 | 3.900 | 3.836 | 11,394,436 |
| 19 feb 2024 | 3.880 | 3.950 | 3.850 | 3.910 | 3.846 | 15,336,307 |
| 16 feb 2024 | 3.710 | 3.900 | 3.710 | 3.880 | 3.817 | 7,029,625 |
| 15 feb 2024 | 3.660 | 3.710 | 3.610 | 3.710 | 3.649 | 7,983,566 |
| 14 feb 2024 | 3.550 | 3.720 | 3.470 | 3.710 | 3.649 | 11,179,300 |
| 09 feb 2024 | 3.710 | 3.820 | 3.590 | 3.700 | 3.640 | 7,090,166 |
| 08 feb 2024 | 3.790 | 3.860 | 3.800 | 3.810 | 3.748 | 7,845,498 |
| 07 feb 2024 | 3.800 | 3.870 | 3.790 | 3.820 | 3.758 | 13,831,541 |
| 06 feb 2024 | 3.610 | 3.800 | 3.510 | 3.800 | 3.738 | 12,871,000 |
| 05 feb 2024 | 3.660 | 3.700 | 3.600 | 3.600 | 3.541 | 22,035,284 |
| 02 feb 2024 | 3.700 | 3.860 | 3.660 | 3.710 | 3.649 | 12,698,598 |
| 01 feb 2024 | 3.800 | 3.810 | 3.700 | 3.730 | 3.669 | 20,017,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.