HMC Capital Limited (HMC.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 7.00 | 7.07 | 6.96 | 6.99 | 6.99 | 573,014 |
| 16 may 2024 | 7.14 | 7.25 | 7.13 | 7.19 | 7.19 | 1,506,023 |
| 15 may 2024 | 6.96 | 6.98 | 6.91 | 6.98 | 6.98 | 284,455 |
| 14 may 2024 | 6.87 | 6.91 | 6.83 | 6.89 | 6.89 | 290,348 |
| 13 may 2024 | 7.02 | 7.04 | 6.80 | 6.88 | 6.88 | 364,596 |
| 10 may 2024 | 6.87 | 7.03 | 6.86 | 7.00 | 7.00 | 276,792 |
| 09 may 2024 | 7.01 | 7.03 | 6.84 | 6.87 | 6.87 | 739,380 |
| 08 may 2024 | 6.96 | 7.06 | 6.90 | 7.00 | 7.00 | 1,052,607 |
| 07 may 2024 | 6.93 | 7.13 | 6.81 | 6.90 | 6.90 | 841,996 |
| 06 may 2024 | 6.57 | 6.57 | 6.44 | 6.46 | 6.46 | 317,975 |
| 03 may 2024 | 6.45 | 6.72 | 6.44 | 6.49 | 6.49 | 644,412 |
| 02 may 2024 | 6.25 | 6.48 | 6.25 | 6.41 | 6.41 | 388,248 |
| 01 may 2024 | 6.27 | 6.32 | 6.23 | 6.26 | 6.26 | 481,902 |
| 30 abr 2024 | 6.32 | 6.41 | 6.28 | 6.41 | 6.41 | 276,631 |
| 29 abr 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 328,416 |
| 26 abr 2024 | 6.15 | 6.19 | 6.11 | 6.14 | 6.14 | 424,842 |
| 24 abr 2024 | 6.24 | 6.28 | 6.22 | 6.26 | 6.26 | 326,226 |
| 23 abr 2024 | 6.23 | 6.43 | 6.14 | 6.17 | 6.17 | 439,538 |
| 22 abr 2024 | 6.18 | 6.19 | 6.10 | 6.19 | 6.19 | 520,061 |
| 19 abr 2024 | 6.01 | 6.14 | 5.97 | 6.08 | 6.08 | 627,997 |
| 18 abr 2024 | 6.20 | 6.26 | 6.17 | 6.20 | 6.20 | 244,597 |
| 17 abr 2024 | 6.31 | 6.36 | 6.18 | 6.18 | 6.18 | 415,246 |
| 16 abr 2024 | 6.43 | 6.43 | 6.24 | 6.26 | 6.26 | 1,370,371 |
| 15 abr 2024 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | 325,011 |
| 12 abr 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 253,749 |
| 11 abr 2024 | 6.60 | 6.77 | 6.57 | 6.71 | 6.71 | 484,467 |
| 10 abr 2024 | 6.81 | 6.87 | 6.75 | 6.81 | 6.81 | 184,264 |
| 09 abr 2024 | 6.73 | 6.75 | 6.65 | 6.75 | 6.75 | 194,262 |
| 08 abr 2024 | 6.68 | 6.77 | 6.65 | 6.71 | 6.71 | 344,998 |
| 05 abr 2024 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 389,880 |
| 04 abr 2024 | 6.66 | 6.81 | 6.66 | 6.77 | 6.77 | 435,074 |
| 03 abr 2024 | 7.00 | 7.09 | 6.73 | 6.73 | 6.73 | 572,700 |
| 02 abr 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 346,575 |
| 28 mar 2024 | 7.09 | 7.21 | 7.00 | 7.19 | 7.19 | 1,056,128 |
| 27 mar 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | 319,402 |
| 26 mar 2024 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | 374,546 |
| 25 mar 2024 | 7.18 | 7.23 | 7.14 | 7.20 | 7.20 | 293,370 |
| 22 mar 2024 | 7.25 | 7.32 | 7.14 | 7.16 | 7.16 | 244,075 |
| 21 mar 2024 | 7.26 | 7.34 | 7.23 | 7.24 | 7.24 | 399,197 |
| 20 mar 2024 | 7.19 | 7.24 | 7.16 | 7.16 | 7.16 | 353,347 |
| 19 mar 2024 | 7.14 | 7.32 | 7.14 | 7.14 | 7.14 | 589,370 |
| 18 mar 2024 | 7.30 | 7.33 | 7.10 | 7.12 | 7.12 | 418,306 |
| 15 mar 2024 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 1,090,017 |
| 14 mar 2024 | 7.04 | 7.20 | 7.03 | 7.20 | 7.20 | 399,615 |
| 13 mar 2024 | 7.10 | 7.19 | 6.98 | 7.06 | 7.06 | 347,553 |
| 12 mar 2024 | 7.07 | 7.18 | 7.04 | 7.08 | 7.08 | 281,122 |
| 11 mar 2024 | 6.97 | 7.10 | 6.97 | 7.07 | 7.07 | 156,630 |
| 08 mar 2024 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | 424,061 |
| 07 mar 2024 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | 781,942 |
| 06 mar 2024 | 7.07 | 7.09 | 6.94 | 6.98 | 6.98 | 417,568 |
| 05 mar 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 7.00 | 679,824 |
| 04 mar 2024 | 6.95 | 7.12 | 6.95 | 6.97 | 6.97 | 265,514 |
| 01 mar 2024 | 7.01 | 7.08 | 6.94 | 7.00 | 7.00 | 470,125 |
| 29 feb 2024 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | 646,447 |
| 28 feb 2024 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | 458,599 |
| 27 feb 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.87 | 446,130 |
| 26 feb 2024 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | 423,673 |
| 26 feb 2024 | 0.06 Dividendo | |||||
| 23 feb 2024 | 6.96 | 6.96 | 6.74 | 6.89 | 6.83 | 824,033 |
| 22 feb 2024 | 7.00 | 7.01 | 6.86 | 6.94 | 6.88 | 561,776 |
| 21 feb 2024 | 7.02 | 7.27 | 6.94 | 7.00 | 6.94 | 781,791 |
| 20 feb 2024 | 6.22 | 6.93 | 6.22 | 6.86 | 6.80 | 785,386 |
| 19 feb 2024 | 6.59 | 6.61 | 6.18 | 6.26 | 6.21 | 559,918 |
| 16 feb 2024 | 6.54 | 6.55 | 6.44 | 6.52 | 6.46 | 383,741 |
| 15 feb 2024 | 6.33 | 6.43 | 6.30 | 6.41 | 6.35 | 492,043 |
| 14 feb 2024 | 6.05 | 6.27 | 5.98 | 6.24 | 6.19 | 367,017 |
| 13 feb 2024 | 6.30 | 6.36 | 6.26 | 6.28 | 6.23 | 344,694 |
| 12 feb 2024 | 6.19 | 6.41 | 6.19 | 6.30 | 6.25 | 199,151 |
| 09 feb 2024 | 6.25 | 6.33 | 6.22 | 6.30 | 6.25 | 288,994 |
| 08 feb 2024 | 6.31 | 6.38 | 6.22 | 6.28 | 6.23 | 223,332 |
| 07 feb 2024 | 6.12 | 6.35 | 6.12 | 6.24 | 6.19 | 465,492 |
| 06 feb 2024 | 5.90 | 6.20 | 5.90 | 6.16 | 6.11 | 429,117 |
| 05 feb 2024 | 6.13 | 6.14 | 6.02 | 6.12 | 6.07 | 323,641 |
| 02 feb 2024 | 6.03 | 6.16 | 6.03 | 6.14 | 6.09 | 577,125 |
| 01 feb 2024 | 6.05 | 6.10 | 5.92 | 5.97 | 5.92 | 381,468 |
| 31 ene 2024 | 5.97 | 6.20 | 5.95 | 6.16 | 6.11 | 604,259 |
| 30 ene 2024 | 5.97 | 6.00 | 5.86 | 5.94 | 5.89 | 281,580 |
| 29 ene 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.84 | 360,714 |
| 25 ene 2024 | 5.89 | 5.89 | 5.78 | 5.85 | 5.80 | 372,735 |
| 24 ene 2024 | 5.79 | 5.87 | 5.75 | 5.86 | 5.81 | 244,117 |
| 23 ene 2024 | 5.70 | 5.87 | 5.64 | 5.84 | 5.79 | 388,626 |
| 22 ene 2024 | 5.51 | 5.73 | 5.51 | 5.72 | 5.67 | 374,322 |
| 19 ene 2024 | 5.60 | 5.65 | 5.54 | 5.61 | 5.56 | 397,350 |
| 18 ene 2024 | 5.45 | 5.57 | 5.45 | 5.52 | 5.47 | 253,055 |
| 17 ene 2024 | 5.73 | 5.75 | 5.55 | 5.56 | 5.51 | 326,716 |
| 16 ene 2024 | 5.60 | 5.72 | 5.52 | 5.70 | 5.65 | 424,563 |
| 15 ene 2024 | 5.64 | 5.74 | 5.64 | 5.71 | 5.66 | 34,086 |
| 12 ene 2024 | 5.50 | 5.71 | 5.50 | 5.68 | 5.63 | 131,747 |
| 11 ene 2024 | 5.73 | 5.78 | 5.66 | 5.70 | 5.65 | 209,424 |
| 10 ene 2024 | 5.72 | 5.80 | 5.62 | 5.65 | 5.60 | 268,225 |
| 09 ene 2024 | 5.70 | 5.71 | 5.64 | 5.69 | 5.64 | 250,965 |
| 08 ene 2024 | 5.70 | 5.73 | 5.55 | 5.58 | 5.53 | 227,306 |
| 05 ene 2024 | 5.74 | 5.80 | 5.65 | 5.72 | 5.67 | 185,308 |
| 04 ene 2024 | 5.83 | 5.85 | 5.69 | 5.70 | 5.65 | 354,501 |
| 03 ene 2024 | 5.97 | 6.06 | 5.82 | 5.82 | 5.77 | 236,683 |
| 02 ene 2024 | 6.20 | 6.22 | 6.06 | 6.08 | 6.03 | 158,880 |
| 29 dic 2023 | 6.20 | 6.30 | 6.11 | 6.16 | 6.11 | 287,233 |
| 28 dic 2023 | 6.17 | 6.21 | 6.11 | 6.17 | 6.12 | 388,863 |
| 27 dic 2023 | 6.02 | 6.13 | 6.02 | 6.07 | 6.02 | 221,545 |
| 22 dic 2023 | 5.92 | 5.97 | 5.87 | 5.90 | 5.85 | 219,900 |
| *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.