Aluminum Corporation of China Limited (ALMMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.6417

-0.0583

(-8.33%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.6400	0.6700	0.6400	0.6400	0.6400	14,600
27 jun 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
27 jun 2024	0.011 Dividendo
26 jun 2024	0.6500	0.6500	0.6500	0.6500	0.6390	36,300
25 jun 2024	0.6600	0.6900	0.6600	0.6900	0.6783	18,900
24 jun 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
21 jun 2024	0.6600	0.6800	0.6600	0.6800	0.6685	7,300
20 jun 2024	0.7000	0.7200	0.7000	0.7200	0.7078	2,900
18 jun 2024	0.7000	0.7000	0.7000	0.7000	0.6882	2,500
17 jun 2024	0.6900	0.6900	0.6900	0.6900	0.6783	500
14 jun 2024	0.6800	0.6800	0.6800	0.6800	0.6685	10,700
13 jun 2024	0.7000	0.7000	0.7000	0.7000	0.6882	1,500
12 jun 2024	0.6800	0.6800	0.6800	0.6800	0.6685	2,500
11 jun 2024	0.7200	0.7200	0.7200	0.7200	0.7078	50,200
10 jun 2024	0.7200	0.7200	0.7200	0.7200	0.7078	-
07 jun 2024	0.6900	0.7200	0.6900	0.7200	0.7078	3,800
06 jun 2024	0.7500	0.7500	0.7500	0.7500	0.7373	2,500
05 jun 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
04 jun 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
03 jun 2024	0.7500	0.7500	0.7500	0.7500	0.7373	-
31 may 2024	0.7100	0.7900	0.7100	0.7500	0.7373	25,900
30 may 2024	0.8000	0.8000	0.7700	0.7700	0.7570	11,000
29 may 2024	0.7500	0.7500	0.7500	0.7500	0.7373	300
28 may 2024	0.7600	0.7600	0.7600	0.7600	0.7471	12,700
24 may 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
23 may 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
22 may 2024	0.7000	0.7000	0.7000	0.7000	0.6882	51,700
21 may 2024	0.7200	0.7200	0.7200	0.7200	0.7078	-
20 may 2024	0.7200	0.7200	0.7200	0.7200	0.7078	15,800
17 may 2024	0.7000	0.7000	0.7000	0.7000	0.6882	-
16 may 2024	0.7000	0.7000	0.7000	0.7000	0.6882	2,000
15 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	6,500
14 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
13 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
10 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	900
09 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	-
08 may 2024	0.6900	0.6900	0.6900	0.6900	0.6783	2,700
07 may 2024	0.6800	0.6800	0.6800	0.6800	0.6685	905,400
06 may 2024	0.6500	0.6500	0.6500	0.6500	0.6390	740,000
03 may 2024	0.6500	0.6500	0.6500	0.6500	0.6390	748,500
02 may 2024	0.6500	0.6500	0.6400	0.6400	0.6292	1,800
01 may 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
30 abr 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
29 abr 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
26 abr 2024	0.6700	0.6700	0.6300	0.6300	0.6193	2,300
25 abr 2024	0.6100	0.6100	0.6100	0.6100	0.5997	-
24 abr 2024	0.6100	0.6100	0.6100	0.6100	0.5997	2,000
23 abr 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
22 abr 2024	0.6400	0.6400	0.6300	0.6300	0.6193	2,700
19 abr 2024	0.6900	0.6900	0.6900	0.6900	0.6783	3,800
18 abr 2024	0.6200	0.6200	0.6200	0.6200	0.6095	-
17 abr 2024	0.6200	0.6200	0.6200	0.6200	0.6095	2,500
16 abr 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
15 abr 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
12 abr 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
11 abr 2024	0.6800	0.6800	0.6800	0.6800	0.6685	-
10 abr 2024	0.6800	0.6800	0.6800	0.6800	0.6685	1,500
09 abr 2024	0.6900	0.6900	0.6900	0.6900	0.6783	2,000
08 abr 2024	0.6300	0.6300	0.6300	0.6300	0.6193	12,500
05 abr 2024	0.6300	0.6300	0.6300	0.6300	0.6193	5,300
04 abr 2024	0.6500	0.6500	0.6500	0.6500	0.6390	-
03 abr 2024	0.6500	0.6500	0.6500	0.6500	0.6390	2,500
02 abr 2024	0.6400	0.6400	0.6000	0.6000	0.5898	17,800
01 abr 2024	0.5900	0.5900	0.5900	0.5900	0.5800	-
28 mar 2024	0.5900	0.5900	0.5900	0.5900	0.5800	-
27 mar 2024	0.5900	0.5900	0.5900	0.5900	0.5800	501,400
26 mar 2024	0.6300	0.6300	0.6300	0.6300	0.6193	-
25 mar 2024	0.6300	0.6300	0.6300	0.6300	0.6193	8,100
22 mar 2024	0.6000	0.6000	0.6000	0.6000	0.5898	-
21 mar 2024	0.5900	0.6000	0.5900	0.6000	0.5898	49,400
20 mar 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
19 mar 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
18 mar 2024	0.5800	0.5800	0.5800	0.5800	0.5702	-
15 mar 2024	0.5800	0.5800	0.5800	0.5800	0.5702	25,000
14 mar 2024	0.5800	0.5800	0.5800	0.5800	0.5702	200
13 mar 2024	0.5400	0.5400	0.5400	0.5400	0.5309	-
12 mar 2024	0.5400	0.5400	0.5400	0.5400	0.5309	2,500
11 mar 2024	0.5400	0.5400	0.5400	0.5400	0.5309	1,300
08 mar 2024	0.6000	0.6000	0.5400	0.5400	0.5309	8,800
07 mar 2024	0.5500	0.5500	0.5500	0.5500	0.5407	2,600
06 mar 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
05 mar 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
04 mar 2024	0.5000	0.5000	0.5000	0.5000	0.4915	1,500
01 mar 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
29 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
28 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
27 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	-
26 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	900
23 feb 2024	0.5100	0.5300	0.5100	0.5300	0.5210	7,600
22 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	8,800
21 feb 2024	0.5000	0.5000	0.5000	0.5000	0.4915	7,700
20 feb 2024	0.4700	0.4700	0.4700	0.4700	0.4620	-
16 feb 2024	0.4700	0.4700	0.4700	0.4700	0.4620	-
15 feb 2024	0.4700	0.4700	0.4700	0.4700	0.4620	20,000
14 feb 2024	0.4700	0.4700	0.4700	0.4700	0.4620	6,500
13 feb 2024	0.4600	0.4600	0.4600	0.4600	0.4522	-
12 feb 2024	0.4600	0.4600	0.4600	0.4600	0.4522	2,900
09 feb 2024	0.4600	0.4600	0.4600	0.4600	0.4522	-
08 feb 2024	0.4600	0.4600	0.4600	0.4600	0.4522	7,400
07 feb 2024	0.4800	0.4800	0.4800	0.4800	0.4719	62,800
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Aluminum Corporation of China Limited (ALMMF)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)