U.S. markets open in 12 minutes
F S&P 500
5,520.25 -16.75 (-0.30%) F Dow Jones
39,430.00 -96.00 (-0.24%) F Nasdaq
19,908.50 -63.75 (-0.32%) E-mini Russell 2000 Index Futur
2,031.40 -13.50 (-0.66%) Petróleo
80.85 +0.02 (+0.02%) Oro
2,320.40 -10.40 (-0.45%)
Sociedad Minera Cerro Verde S.A.A. (CVERDEC1.LM)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 39.15 | 39.15 | 39.10 | 39.10 | 39.10 | 9,771 |
| 24 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1,631 |
| 21 jun 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 14,116 |
| 20 jun 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 13,077 |
| 18 jun 2024 | 39.50 | 39.70 | 39.50 | 39.70 | 39.70 | 51,902 |
| 17 jun 2024 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 4,091 |
| 14 jun 2024 | 39.65 | 39.65 | 39.50 | 39.50 | 39.50 | 8,746 |
| 13 jun 2024 | 39.55 | 39.65 | 39.55 | 39.65 | 39.65 | 23,704 |
| 12 jun 2024 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | 2,924 |
| 11 jun 2024 | 39.51 | 39.60 | 39.51 | 39.60 | 39.60 | 29,514 |
| 10 jun 2024 | 39.80 | 39.80 | 39.75 | 39.75 | 39.75 | 3,164 |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 39.90 | 39.90 | 39.75 | 39.75 | 39.75 | 10,907 |
| 05 jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,818 |
| 04 jun 2024 | 39.55 | 39.55 | 38.31 | 38.31 | 38.31 | 2,319 |
| 03 jun 2024 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | 3,755 |
| 31 may 2024 | 41.15 | 41.15 | 40.50 | 40.50 | 40.50 | 14,142 |
| 30 may 2024 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | 3,019 |
| 29 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 200 |
| 28 may 2024 | 41.75 | 41.75 | 41.69 | 41.69 | 41.69 | 4,442 |
| 24 may 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 12,254 |
| 23 may 2024 | 41.90 | 41.90 | 41.50 | 41.50 | 41.50 | 15,289 |
| 22 may 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 16,145 |
| 21 may 2024 | 42.03 | 42.53 | 42.03 | 42.53 | 42.53 | 3,755 |
| 20 may 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 5,206 |
| 17 may 2024 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 4,493 |
| 16 may 2024 | 42.00 | 42.00 | 41.91 | 41.91 | 41.91 | 534 |
| 15 may 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6,076 |
| 14 may 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 27,956 |
| 13 may 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 4,277 |
| 10 may 2024 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | 29,793 |
| 09 may 2024 | 38.75 | 40.00 | 38.75 | 40.00 | 40.00 | 15,792 |
| 08 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,130 |
| 07 may 2024 | 39.00 | 39.00 | 38.02 | 38.02 | 38.02 | 8,280 |
| 06 may 2024 | 40.00 | 40.00 | 39.02 | 39.02 | 39.02 | 27,697 |
| 03 may 2024 | 38.29 | 39.00 | 38.29 | 39.00 | 39.00 | 8,511 |
| 02 may 2024 | 37.89 | 38.29 | 37.89 | 38.29 | 38.29 | 44,919 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 38.50 | 38.50 | 37.89 | 37.89 | 37.89 | 3,185 |
| 29 abr 2024 | 38.15 | 38.15 | 38.02 | 38.02 | 38.02 | 1,805 |
| 26 abr 2024 | 38.45 | 38.45 | 38.15 | 38.15 | 38.15 | 7,581 |
| 25 abr 2024 | 38.20 | 38.44 | 38.20 | 38.44 | 38.44 | 16,798 |
| 24 abr 2024 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 166,167 |
| 23 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 34,710 |
| 22 abr 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 56,442 |
| 19 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 74,397 |
| 18 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 abr 2024 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 82,497 |
| 16 abr 2024 | 34.65 | 34.65 | 34.01 | 34.01 | 34.01 | 1,435 |
| 15 abr 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 17,454 |
| 15 abr 2024 | 0.428503 Dividendo | |||||
| 12 abr 2024 | 37.00 | 37.00 | 34.90 | 34.90 | 34.47 | 21,445 |
| 11 abr 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 35.56 | 7,927 |
| 10 abr 2024 | 34.00 | 35.70 | 34.00 | 35.70 | 35.26 | 40,977 |
| 09 abr 2024 | 32.25 | 33.05 | 32.25 | 33.05 | 32.64 | 158,946 |
| 08 abr 2024 | 33.50 | 33.50 | 32.20 | 32.20 | 31.80 | 140,154 |
| 05 abr 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 8,992 |
| 04 abr 2024 | 39.30 | 39.30 | 38.80 | 38.80 | 38.32 | 10,859 |
| 03 abr 2024 | 39.15 | 39.15 | 38.52 | 38.52 | 38.05 | 1,372 |
| 02 abr 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| 01 abr 2024 | 39.90 | 39.90 | 39.20 | 39.20 | 38.72 | 1,380 |
| 28 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 27 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 26 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 25 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
| 22 mar 2024 | 41.48 | 41.48 | 41.40 | 41.40 | 40.89 | 5,309 |
| 21 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 20 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 19 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 18 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - |
| 15 mar 2024 | 40.30 | 41.50 | 40.30 | 41.50 | 40.99 | 10,171 |
| 14 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| 13 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | 142 |
| 12 mar 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| 11 mar 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.51 | 1,277 |
| 08 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.67 | - |
| 07 mar 2024 | 39.00 | 39.15 | 39.00 | 39.15 | 38.67 | 6,186 |
| 06 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 05 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 04 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 01 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 29 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 28 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 27 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 26 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 23 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 22 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 21 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 20 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 16 feb 2024 | 39.00 | 39.00 | 38.70 | 38.70 | 38.22 | 389 |
| 15 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 14 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 13 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 12 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | - |
| 09 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 176 |
| 08 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.31 | 299 |
| 07 feb 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.52 | 1,277 |
| 06 feb 2024 | 39.00 | 39.00 | 38.51 | 38.51 | 38.04 | 1,303 |
| 05 feb 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 38.03 | 21,801 |
| 02 feb 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 37.53 | 953 |
| *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.