Hochschild Mining plc (HOC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:36PM BST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 168.40 | 176.60 | 165.40 | 176.20 | 176.20 | 639,800 |
| 25 jul 2024 | 188.20 | 188.20 | 169.00 | 169.00 | 169.00 | 1,158,259 |
| 24 jul 2024 | 181.20 | 189.00 | 179.00 | 183.80 | 183.80 | 1,099,127 |
| 23 jul 2024 | 179.40 | 179.40 | 172.61 | 177.00 | 177.00 | 524,654 |
| 22 jul 2024 | 179.20 | 181.40 | 174.94 | 176.40 | 176.40 | 402,223 |
| 19 jul 2024 | 179.20 | 182.80 | 177.20 | 182.80 | 182.80 | 500,808 |
| 18 jul 2024 | 185.60 | 187.00 | 182.40 | 183.80 | 183.80 | 504,398 |
| 17 jul 2024 | 186.80 | 193.68 | 183.60 | 185.40 | 185.40 | 851,575 |
| 16 jul 2024 | 186.40 | 189.00 | 182.80 | 188.80 | 188.80 | 445,841 |
| 15 jul 2024 | 190.00 | 191.60 | 187.20 | 187.60 | 187.60 | 705,393 |
| 12 jul 2024 | 192.40 | 194.95 | 189.00 | 189.80 | 189.80 | 697,804 |
| 11 jul 2024 | 191.60 | 195.00 | 189.20 | 193.80 | 193.80 | 955,844 |
| 10 jul 2024 | 189.40 | 193.60 | 187.30 | 191.60 | 191.60 | 527,312 |
| 09 jul 2024 | 191.80 | 193.40 | 186.20 | 187.80 | 187.80 | 836,633 |
| 08 jul 2024 | 188.20 | 190.00 | 183.80 | 189.60 | 189.60 | 602,732 |
| 05 jul 2024 | 180.80 | 191.40 | 180.80 | 188.80 | 188.80 | 1,092,262 |
| 04 jul 2024 | 181.60 | 186.80 | 173.40 | 183.00 | 183.00 | 557,549 |
| 03 jul 2024 | 175.80 | 186.00 | 173.60 | 186.00 | 186.00 | 1,289,922 |
| 02 jul 2024 | 183.00 | 183.00 | 173.40 | 173.40 | 173.40 | 661,782 |
| 01 jul 2024 | 179.80 | 181.60 | 177.20 | 179.80 | 179.80 | 778,716 |
| 28 jun 2024 | 175.80 | 179.00 | 172.00 | 179.00 | 179.00 | 1,032,630 |
| 27 jun 2024 | 172.60 | 176.00 | 167.60 | 175.40 | 175.40 | 4,132,293 |
| 26 jun 2024 | 176.60 | 179.40 | 173.00 | 175.20 | 175.20 | 690,453 |
| 25 jun 2024 | 176.00 | 181.39 | 175.00 | 178.20 | 178.20 | 393,704 |
| 24 jun 2024 | 179.40 | 182.60 | 176.80 | 180.20 | 180.20 | 515,337 |
| 21 jun 2024 | 185.20 | 186.60 | 180.11 | 180.20 | 180.20 | 4,577,701 |
| 20 jun 2024 | 178.40 | 186.40 | 178.40 | 184.80 | 184.80 | 969,507 |
| 19 jun 2024 | 181.60 | 181.80 | 177.60 | 177.60 | 177.60 | 942,216 |
| 18 jun 2024 | 175.20 | 181.80 | 173.60 | 178.40 | 178.40 | 1,023,693 |
| 17 jun 2024 | 167.20 | 174.80 | 166.60 | 174.60 | 174.60 | 1,632,862 |
| 14 jun 2024 | 172.00 | 176.00 | 165.31 | 169.00 | 169.00 | 1,950,039 |
| 13 jun 2024 | 177.00 | 178.60 | 171.80 | 171.80 | 171.80 | 1,491,378 |
| 12 jun 2024 | 176.80 | 180.80 | 174.40 | 179.60 | 179.60 | 928,974 |
| 11 jun 2024 | 180.00 | 182.80 | 169.10 | 176.40 | 176.40 | 1,880,950 |
| 10 jun 2024 | 177.80 | 182.76 | 174.56 | 181.40 | 181.40 | 1,176,961 |
| 07 jun 2024 | 187.40 | 189.40 | 178.00 | 181.00 | 181.00 | 1,520,409 |
| 06 jun 2024 | 187.20 | 191.40 | 183.60 | 186.80 | 186.80 | 1,127,223 |
| 05 jun 2024 | 181.00 | 187.00 | 180.20 | 186.00 | 186.00 | 1,704,198 |
| 04 jun 2024 | 187.60 | 190.80 | 181.40 | 184.00 | 184.00 | 1,893,447 |
| 03 jun 2024 | 186.40 | 188.00 | 177.40 | 188.00 | 188.00 | 1,074,781 |
| 31 may 2024 | 184.00 | 190.60 | 182.40 | 186.60 | 186.60 | 3,123,482 |
| 30 may 2024 | 181.60 | 185.60 | 177.80 | 183.60 | 183.60 | 1,383,731 |
| 29 may 2024 | 179.00 | 183.80 | 176.00 | 179.60 | 179.60 | 1,152,815 |
| 28 may 2024 | 174.00 | 180.80 | 162.40 | 180.80 | 180.80 | 1,854,035 |
| 24 may 2024 | 169.40 | 173.40 | 166.80 | 172.60 | 172.60 | 673,948 |
| 23 may 2024 | 164.80 | 171.60 | 161.80 | 171.60 | 171.60 | 1,625,157 |
| 22 may 2024 | 172.60 | 172.60 | 164.19 | 164.60 | 164.60 | 995,917 |
| 21 may 2024 | 171.40 | 174.60 | 170.00 | 173.20 | 173.20 | 1,283,615 |
| 20 may 2024 | 170.00 | 177.20 | 167.80 | 172.40 | 172.40 | 2,873,781 |
| 17 may 2024 | 158.80 | 168.00 | 156.20 | 168.00 | 168.00 | 3,602,165 |
| 16 may 2024 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 990,363 |
| 15 may 2024 | 160.20 | 162.60 | 156.18 | 159.80 | 159.80 | 987,048 |
| 14 may 2024 | 155.40 | 161.60 | 155.40 | 158.00 | 158.00 | 638,920 |
| 13 may 2024 | 162.20 | 163.00 | 157.40 | 157.80 | 157.80 | 672,671 |
| 10 may 2024 | 165.00 | 168.60 | 162.60 | 162.80 | 162.80 | 1,081,149 |
| 09 may 2024 | 158.80 | 163.20 | 157.40 | 163.20 | 163.20 | 855,710 |
| 08 may 2024 | 154.80 | 159.20 | 154.20 | 158.40 | 158.40 | 767,509 |
| 07 may 2024 | 153.20 | 158.40 | 152.40 | 155.20 | 155.20 | 6,398,793 |
| 03 may 2024 | 149.80 | 153.20 | 149.40 | 151.20 | 151.20 | 514,305 |
| 02 may 2024 | 156.20 | 155.80 | 148.00 | 153.40 | 153.40 | 962,751 |
| 01 may 2024 | 157.80 | 154.20 | 152.20 | 153.20 | 153.20 | 150,783 |
| 30 abr 2024 | 161.00 | 161.45 | 152.80 | 155.80 | 155.80 | 1,800,962 |
| 29 abr 2024 | 158.40 | 161.40 | 155.40 | 161.40 | 161.40 | 863,621 |
| 26 abr 2024 | 158.00 | 163.20 | 158.00 | 158.40 | 158.40 | 1,220,020 |
| 25 abr 2024 | 156.40 | 161.00 | 155.60 | 159.60 | 159.60 | 7,078,565 |
| 24 abr 2024 | 152.60 | 156.80 | 151.40 | 156.80 | 156.80 | 1,696,839 |
| 23 abr 2024 | 152.00 | 152.00 | 146.40 | 151.40 | 151.40 | 1,478,973 |
| 22 abr 2024 | 150.00 | 153.00 | 147.20 | 153.00 | 153.00 | 1,747,498 |
| 19 abr 2024 | 150.80 | 154.80 | 150.73 | 154.60 | 154.60 | 1,984,806 |
| 18 abr 2024 | 146.00 | 152.00 | 144.01 | 151.00 | 151.00 | 3,296,777 |
| 17 abr 2024 | 143.60 | 151.20 | 142.20 | 145.80 | 145.80 | 2,408,872 |
| 16 abr 2024 | 147.00 | 149.20 | 143.20 | 144.60 | 144.60 | 1,392,885 |
| 15 abr 2024 | 150.40 | 151.00 | 143.60 | 146.80 | 146.80 | 1,690,885 |
| 12 abr 2024 | 146.40 | 150.22 | 146.20 | 149.40 | 149.40 | 1,961,415 |
| 11 abr 2024 | 142.60 | 144.80 | 138.97 | 143.00 | 143.00 | 2,294,008 |
| 10 abr 2024 | 145.80 | 148.00 | 142.40 | 142.80 | 142.80 | 2,096,194 |
| 09 abr 2024 | 144.80 | 149.72 | 144.40 | 145.60 | 145.60 | 2,288,895 |
| 08 abr 2024 | 136.20 | 148.20 | 136.00 | 145.40 | 145.40 | 4,058,429 |
| 05 abr 2024 | 133.40 | 137.00 | 131.69 | 136.20 | 136.20 | 1,596,365 |
| 04 abr 2024 | 132.40 | 136.00 | 129.80 | 135.40 | 135.40 | 2,453,292 |
| 03 abr 2024 | 130.40 | 131.80 | 129.00 | 131.60 | 131.60 | 1,533,146 |
| 02 abr 2024 | 129.40 | 134.40 | 128.40 | 129.60 | 129.60 | 1,824,284 |
| 28 mar 2024 | 126.50 | 129.40 | 125.20 | 127.40 | 127.40 | 1,405,679 |
| 27 mar 2024 | 119.70 | 126.60 | 119.00 | 126.60 | 126.60 | 927,443 |
| 26 mar 2024 | 117.80 | 119.82 | 117.30 | 119.50 | 119.50 | 529,812 |
| 25 mar 2024 | 119.50 | 120.00 | 117.50 | 119.20 | 119.20 | 628,916 |
| 22 mar 2024 | 124.50 | 124.84 | 118.40 | 119.40 | 119.40 | 1,293,322 |
| 21 mar 2024 | 117.60 | 125.50 | 117.50 | 124.70 | 124.70 | 2,908,747 |
| 20 mar 2024 | 114.50 | 115.80 | 111.20 | 115.40 | 115.40 | 1,410,883 |
| 19 mar 2024 | 115.00 | 115.00 | 111.10 | 113.10 | 113.10 | 1,163,238 |
| 18 mar 2024 | 113.60 | 115.50 | 111.45 | 113.40 | 113.40 | 1,168,952 |
| 15 mar 2024 | 109.00 | 113.70 | 109.00 | 113.10 | 113.10 | 2,121,418 |
| 14 mar 2024 | 109.50 | 113.80 | 108.20 | 108.60 | 108.60 | 2,396,442 |
| 13 mar 2024 | 111.00 | 111.00 | 100.70 | 110.00 | 110.00 | 2,676,799 |
| 12 mar 2024 | 110.00 | 112.60 | 108.30 | 110.40 | 110.40 | 1,950,012 |
| 11 mar 2024 | 108.20 | 110.60 | 105.40 | 110.60 | 110.60 | 1,383,241 |
| 08 mar 2024 | 108.40 | 111.50 | 108.00 | 109.60 | 109.60 | 2,466,311 |
| 07 mar 2024 | 110.00 | 111.09 | 106.60 | 109.60 | 109.60 | 2,081,195 |
| 06 mar 2024 | 106.50 | 110.00 | 105.40 | 109.60 | 109.60 | 1,993,964 |
| 05 mar 2024 | 99.10 | 105.90 | 98.75 | 105.40 | 105.40 | 2,866,777 |
| *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.