CK Hutchison Holdings Limited (CKHUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:31PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 880 |
| 24 jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 21 jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 20 jun 2024 | 4.4900 | 4.7750 | 4.4900 | 4.6300 | 4.6300 | 651,164 |
| 18 jun 2024 | 4.6800 | 4.8300 | 4.6800 | 4.8300 | 4.8300 | 6,000 |
| 17 jun 2024 | 4.6850 | 4.6850 | 4.6700 | 4.6700 | 4.6700 | 8,500 |
| 14 jun 2024 | 4.6800 | 4.6800 | 4.6211 | 4.6211 | 4.6211 | 57,102 |
| 13 jun 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 472 |
| 12 jun 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 781 |
| 11 jun 2024 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | 2,075 |
| 10 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3,750 |
| 07 jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 06 jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 311 |
| 05 jun 2024 | 5.0000 | 5.0000 | 4.8724 | 4.8724 | 4.8724 | 322 |
| 04 jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 31 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 30 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 29 may 2024 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | - |
| 28 may 2024 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | - |
| 28 may 2024 | 1.775 Dividendo | |||||
| 24 may 2024 | 5.1200 | 5.1234 | 5.1200 | 5.1234 | 3.3484 | 2,433 |
| 23 may 2024 | 5.1635 | 5.1635 | 5.1635 | 5.1635 | 3.3746 | 310 |
| 22 may 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 21 may 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 3.4638 | 18,434 |
| 20 may 2024 | 5.4300 | 5.4400 | 5.4000 | 5.4000 | 3.5292 | 32,500 |
| 17 may 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 3.4573 | 7,260 |
| 16 may 2024 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | 3.4070 | 2,225 |
| 15 may 2024 | 5.3925 | 5.3925 | 5.1335 | 5.1335 | 3.3550 | 1,300 |
| 14 may 2024 | 5.3500 | 5.3600 | 5.3500 | 5.3500 | 3.4965 | 16,400 |
| 13 may 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 3.3135 | - |
| 10 may 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 3.3135 | - |
| 09 may 2024 | 5.0750 | 5.0750 | 4.9800 | 5.0700 | 3.3135 | 12,930 |
| 08 may 2024 | 4.9800 | 5.0200 | 4.8700 | 4.8700 | 3.1828 | 7,284 |
| 07 may 2024 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 3.2432 | 1,434 |
| 06 may 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.2351 | - |
| 03 may 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.2351 | 1,000 |
| 02 may 2024 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 3.2171 | 1,101 |
| 01 may 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 30 abr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | 700 |
| 29 abr 2024 | 4.9203 | 4.9203 | 4.9203 | 4.9203 | 3.2157 | 130 |
| 26 abr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.2024 | 40,853 |
| 25 abr 2024 | 4.7922 | 4.7922 | 4.7922 | 4.7922 | 3.1319 | 1,500 |
| 24 abr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 3.1174 | 27,100 |
| 23 abr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 3.0978 | 364 |
| 22 abr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | - |
| 19 abr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | - |
| 18 abr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | 1,600 |
| 17 abr 2024 | 4.5413 | 4.5413 | 4.5413 | 4.5413 | 2.9680 | 125,750 |
| 16 abr 2024 | 4.6000 | 4.6000 | 4.5316 | 4.5316 | 2.9616 | 5,735 |
| 15 abr 2024 | 4.7400 | 4.7400 | 4.5922 | 4.5922 | 3.0012 | 19,510 |
| 12 abr 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 3.0390 | 40,700 |
| 11 abr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | 850 |
| 10 abr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 3.2089 | 19,420 |
| 09 abr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.1566 | - |
| 08 abr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.1566 | 150 |
| 05 abr 2024 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | 3.1516 | - |
| 04 abr 2024 | 4.9300 | 4.9350 | 4.8223 | 4.8223 | 3.1516 | 5,280 |
| 03 abr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | - |
| 02 abr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | - |
| 01 abr 2024 | 4.9050 | 4.9050 | 4.8100 | 4.8100 | 3.1436 | 4,030 |
| 28 mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8550 | 3.1730 | 210,505 |
| 27 mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.1697 | - |
| 26 mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.1697 | 4,462 |
| 25 mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.3004 | - |
| 22 mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.3004 | 330,627 |
| 21 mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 3.2939 | - |
| 20 mar 2024 | 5.1600 | 5.1600 | 5.0400 | 5.0400 | 3.2939 | 1,098 |
| 19 mar 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 3.3756 | 2,000 |
| 18 mar 2024 | 5.3700 | 5.3700 | 5.2400 | 5.2400 | 3.4246 | 2,162 |
| 15 mar 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 3.4769 | 69,200 |
| 14 mar 2024 | 5.3150 | 5.3150 | 5.1600 | 5.3000 | 3.4638 | 1,560 |
| 13 mar 2024 | 5.2400 | 5.3500 | 5.2400 | 5.3500 | 3.4965 | 4,063 |
| 12 mar 2024 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | 3.4311 | 4,824 |
| 11 mar 2024 | 5.2240 | 5.2240 | 5.1200 | 5.1200 | 3.3462 | 758 |
| 08 mar 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 3.2991 | 100 |
| 07 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 06 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 05 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 04 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 01 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 29 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | 8,225 |
| 28 feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 3.4050 | 555 |
| 27 feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | - |
| 26 feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | - |
| 23 feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | 250 |
| 22 feb 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | 3.4050 | 1,615 |
| 21 feb 2024 | 5.2637 | 5.6200 | 5.2637 | 5.6200 | 3.6730 | 950 |
| 20 feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | 3,215 |
| 16 feb 2024 | 5.5000 | 5.5000 | 5.2400 | 5.2400 | 3.4246 | 1,150 |
| 15 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 14 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 13 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | 5,000 |
| 12 feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | - |
| 09 feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | 5,000 |
| 08 feb 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2400 | 3.4246 | 840 |
| 07 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3985 | 3,009 |
| 06 feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 3.3645 | - |
| 05 feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 3.3645 | 350 |
| 02 feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.4377 | - |
| *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.