Great Wall Motor Company Limited (GWLLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 23 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 22 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 400 |
| 21 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 20 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 may 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 800 |
| 16 may 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| 15 may 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 2,400 |
| 14 may 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 54,600 |
| 13 may 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 4,900 |
| 10 may 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 500 |
| 09 may 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 may 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 62,800 |
| 07 may 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 06 may 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,500 |
| 03 may 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 may 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
| 01 may 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 30 abr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 abr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 18,200 |
| 26 abr 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 2,200 |
| 25 abr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,800 |
| 24 abr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 4,300 |
| 23 abr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 700 |
| 22 abr 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 12,700 |
| 19 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,000 |
| 18 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 17 abr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 48,600 |
| 16 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 700 |
| 15 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 11 abr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 2,400 |
| 10 abr 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 104,500 |
| 09 abr 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 10,300 |
| 08 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| 05 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 abr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 15,800 |
| 03 abr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,200 |
| 02 abr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,600 |
| 01 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 28 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,500 |
| 27 mar 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 2,400 |
| 26 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 25 mar 2024 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 1,600 |
| 22 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 21 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 mar 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,100 |
| 15 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 12 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| 11 mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,200 |
| 08 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 07 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 215,000 |
| 06 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 05 mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,300 |
| 04 mar 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 900 |
| 01 mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 9,100 |
| 29 feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 7,100 |
| 28 feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 27 feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 700 |
| 26 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| 23 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
| 20 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,500 |
| 16 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,000 |
| 15 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 400 |
| 13 feb 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 10,100 |
| 12 feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 29,900 |
| 09 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 08 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,300 |
| 07 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 06 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 05 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 02 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 01 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 31 ene 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 10,100 |
| 30 ene 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 4,100 |
| 29 ene 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 ene 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 200 |
| 25 ene 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,200 |
| 24 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,100 |
| 23 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 22 ene 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,100 |
| 19 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 18 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 16 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 32,000 |
| 12 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 11 ene 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 15,200 |
| 10 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 600 |
| 09 ene 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 600 |
| 08 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 ene 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 28,600 |
| 04 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 03 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| *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.