Hochschild Mining plc (HOC.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 03:29PM BST. Mercado abierto.
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 77.20 | 81.55 | 77.20 | 79.80 | 79.80 | 392,288 |
| 27 sept 2023 | 84.50 | 84.50 | 78.55 | 78.95 | 78.95 | 1,564,110 |
| 26 sept 2023 | 87.60 | 90.35 | 84.05 | 84.05 | 84.05 | 1,289,866 |
| 25 sept 2023 | 88.85 | 89.80 | 87.05 | 88.80 | 88.80 | 934,179 |
| 22 sept 2023 | 87.00 | 89.10 | 85.10 | 88.50 | 88.50 | 1,056,962 |
| 21 sept 2023 | 89.65 | 90.05 | 85.30 | 86.45 | 86.45 | 981,687 |
| 20 sept 2023 | 88.95 | 90.90 | 87.55 | 89.65 | 89.65 | 957,535 |
| 19 sept 2023 | 90.00 | 90.75 | 87.15 | 87.70 | 87.70 | 759,431 |
| 18 sept 2023 | 86.85 | 90.45 | 86.03 | 89.00 | 89.00 | 1,455,220 |
| 15 sept 2023 | 83.80 | 87.25 | 83.80 | 86.60 | 86.60 | 2,322,736 |
| 14 sept 2023 | 81.65 | 87.40 | 81.65 | 85.40 | 85.40 | 1,062,488 |
| 13 sept 2023 | 82.90 | 84.40 | 80.15 | 83.60 | 83.60 | 791,741 |
| 12 sept 2023 | 80.80 | 82.35 | 79.00 | 81.15 | 81.15 | 489,043 |
| 11 sept 2023 | 85.00 | 85.80 | 79.50 | 79.50 | 79.50 | 885,649 |
| 08 sept 2023 | 86.15 | 86.15 | 82.65 | 83.45 | 83.45 | 1,113,114 |
| 07 sept 2023 | 84.00 | 86.25 | 82.60 | 85.20 | 85.20 | 683,397 |
| 06 sept 2023 | 83.25 | 86.10 | 78.21 | 84.00 | 84.00 | 1,565,336 |
| 05 sept 2023 | 83.40 | 86.95 | 83.40 | 85.30 | 85.30 | 844,494 |
| 04 sept 2023 | 88.00 | 89.65 | 85.00 | 85.30 | 85.30 | 374,505 |
| 01 sept 2023 | 90.05 | 91.75 | 86.85 | 87.80 | 87.80 | 612,826 |
| 31 ago 2023 | 95.00 | 95.00 | 90.15 | 91.40 | 91.40 | 1,478,886 |
| 30 ago 2023 | 91.00 | 94.50 | 88.85 | 93.70 | 93.70 | 961,864 |
| 29 ago 2023 | 87.30 | 92.00 | 87.30 | 90.90 | 90.90 | 1,321,932 |
| 25 ago 2023 | 89.25 | 91.10 | 87.05 | 87.20 | 87.20 | 721,190 |
| 24 ago 2023 | 89.75 | 91.70 | 87.10 | 89.50 | 89.50 | 838,081 |
| 23 ago 2023 | 86.70 | 90.15 | 85.00 | 89.90 | 89.90 | 2,192,454 |
| 22 ago 2023 | 80.85 | 88.50 | 80.85 | 85.45 | 85.45 | 1,389,139 |
| 21 ago 2023 | 80.25 | 82.15 | 78.65 | 79.40 | 79.40 | 885,484 |
| 18 ago 2023 | 79.35 | 81.25 | 74.77 | 80.35 | 80.35 | 1,554,420 |
| 17 ago 2023 | 84.05 | 86.00 | 79.85 | 80.10 | 80.10 | 1,217,607 |
| 16 ago 2023 | 85.00 | 86.55 | 83.25 | 85.70 | 85.70 | 1,066,462 |
| 15 ago 2023 | 87.80 | 87.80 | 83.30 | 85.80 | 85.80 | 851,096 |
| 14 ago 2023 | 85.00 | 87.30 | 84.55 | 85.85 | 85.85 | 1,400,733 |
| 11 ago 2023 | 80.55 | 84.75 | 80.10 | 84.50 | 84.50 | 935,509 |
| 10 ago 2023 | 82.80 | 82.80 | 79.95 | 80.85 | 80.85 | 467,421 |
| 09 ago 2023 | 83.00 | 83.00 | 79.25 | 80.50 | 80.50 | 760,743 |
| 08 ago 2023 | 82.65 | 83.92 | 80.23 | 81.75 | 81.75 | 644,688 |
| 07 ago 2023 | 84.10 | 85.76 | 81.30 | 82.65 | 82.65 | 693,456 |
| 04 ago 2023 | 85.20 | 86.54 | 82.60 | 85.00 | 85.00 | 871,847 |
| 03 ago 2023 | 89.50 | 90.25 | 84.10 | 86.75 | 86.75 | 2,562,567 |
| 02 ago 2023 | 79.75 | 91.75 | 79.75 | 89.50 | 89.50 | 5,155,467 |
| 01 ago 2023 | 77.05 | 78.50 | 75.85 | 76.20 | 76.20 | 1,570,345 |
| 31 jul 2023 | 75.80 | 77.45 | 74.05 | 77.20 | 77.20 | 832,253 |
| 28 jul 2023 | 72.55 | 75.05 | 72.42 | 74.40 | 74.40 | 732,185 |
| 27 jul 2023 | 76.40 | 76.40 | 73.15 | 73.90 | 73.90 | 1,046,207 |
| 26 jul 2023 | 72.55 | 75.30 | 72.55 | 74.40 | 74.40 | 625,724 |
| 25 jul 2023 | 74.10 | 75.40 | 72.90 | 74.35 | 74.35 | 420,000 |
| 24 jul 2023 | 75.10 | 76.90 | 72.70 | 73.25 | 73.25 | 609,449 |
| 21 jul 2023 | 75.70 | 76.49 | 72.00 | 75.40 | 75.40 | 680,687 |
| 20 jul 2023 | 79.90 | 79.90 | 72.80 | 74.20 | 74.20 | 2,053,148 |
| 19 jul 2023 | 79.00 | 81.05 | 77.41 | 78.00 | 78.00 | 914,104 |
| 18 jul 2023 | 74.10 | 78.00 | 74.10 | 77.15 | 77.15 | 443,115 |
| 17 jul 2023 | 78.00 | 78.00 | 73.95 | 75.55 | 75.55 | 251,182 |
| 14 jul 2023 | 77.00 | 78.00 | 75.44 | 76.40 | 76.40 | 304,100 |
| 13 jul 2023 | 74.50 | 77.95 | 73.10 | 77.15 | 77.15 | 540,478 |
| 12 jul 2023 | 70.90 | 75.20 | 70.90 | 74.80 | 74.80 | 487,390 |
| 11 jul 2023 | 72.00 | 74.05 | 72.00 | 72.50 | 72.50 | 689,651 |
| 10 jul 2023 | 71.25 | 72.20 | 68.29 | 71.40 | 71.40 | 563,522 |
| 07 jul 2023 | 71.40 | 72.20 | 69.50 | 70.35 | 70.35 | 608,846 |
| 06 jul 2023 | 71.70 | 72.05 | 68.90 | 70.40 | 70.40 | 983,359 |
| 05 jul 2023 | 73.15 | 74.00 | 70.14 | 71.25 | 71.25 | 606,827 |
| 04 jul 2023 | 73.90 | 75.84 | 71.15 | 71.45 | 71.45 | 967,674 |
| 03 jul 2023 | 70.00 | 72.97 | 70.00 | 72.25 | 72.25 | 288,723 |
| 30 jun 2023 | 71.85 | 72.70 | 69.30 | 71.10 | 71.10 | 934,541 |
| 29 jun 2023 | 70.40 | 70.80 | 68.70 | 70.40 | 70.40 | 1,443,936 |
| 28 jun 2023 | 72.00 | 72.90 | 70.10 | 70.90 | 70.90 | 1,618,895 |
| 27 jun 2023 | 72.40 | 75.20 | 72.00 | 73.50 | 73.50 | 752,763 |
| 26 jun 2023 | 71.80 | 74.45 | 70.55 | 74.20 | 74.20 | 937,369 |
| 23 jun 2023 | 71.00 | 72.85 | 71.00 | 71.65 | 71.65 | 793,129 |
| 22 jun 2023 | 73.10 | 73.10 | 70.50 | 71.30 | 71.30 | 1,462,077 |
| 21 jun 2023 | 73.60 | 74.85 | 71.35 | 71.90 | 71.90 | 1,439,051 |
| 20 jun 2023 | 75.00 | 76.90 | 74.90 | 75.40 | 75.40 | 1,292,169 |
| 19 jun 2023 | 83.35 | 83.35 | 76.30 | 76.50 | 76.50 | 1,070,548 |
| 16 jun 2023 | 81.50 | 83.40 | 81.50 | 82.35 | 82.35 | 3,142,774 |
| 15 jun 2023 | 81.20 | 82.60 | 81.00 | 81.95 | 81.95 | 1,087,536 |
| 14 jun 2023 | 80.60 | 82.80 | 80.60 | 81.95 | 81.95 | 565,783 |
| 13 jun 2023 | 79.80 | 81.70 | 79.45 | 80.90 | 80.90 | 769,048 |
| 12 jun 2023 | 80.90 | 83.10 | 75.05 | 80.00 | 80.00 | 2,905,591 |
| 09 jun 2023 | 81.35 | 88.75 | 80.05 | 82.80 | 82.80 | 4,838,658 |
| 08 jun 2023 | 82.00 | 83.80 | 82.00 | 83.10 | 83.10 | 2,654,009 |
| 07 jun 2023 | 79.20 | 83.25 | 79.20 | 83.25 | 83.25 | 1,336,928 |
| 06 jun 2023 | 82.80 | 83.25 | 80.50 | 80.55 | 80.55 | 1,003,137 |
| 05 jun 2023 | 81.40 | 82.20 | 79.15 | 81.45 | 81.45 | 1,234,813 |
| 02 jun 2023 | 77.30 | 80.55 | 76.15 | 79.85 | 79.85 | 1,119,895 |
| 01 jun 2023 | 76.75 | 77.45 | 75.35 | 76.95 | 76.95 | 1,055,036 |
| 31 may 2023 | 71.85 | 76.45 | 71.85 | 75.95 | 75.95 | 1,915,620 |
| 30 may 2023 | 72.15 | 73.85 | 71.40 | 72.75 | 72.75 | 811,311 |
| 26 may 2023 | 67.50 | 72.30 | 67.50 | 72.05 | 72.05 | 5,416,429 |
| 25 may 2023 | 70.60 | 71.90 | 68.05 | 68.45 | 68.45 | 1,622,957 |
| 24 may 2023 | 74.25 | 74.65 | 70.75 | 71.70 | 71.70 | 1,895,176 |
| 23 may 2023 | 78.40 | 79.65 | 72.05 | 75.70 | 75.70 | 3,027,700 |
| 22 may 2023 | 81.90 | 82.35 | 79.70 | 79.70 | 79.70 | 1,083,004 |
| 19 may 2023 | 78.40 | 82.75 | 78.40 | 82.75 | 82.75 | 1,895,319 |
| 18 may 2023 | 78.40 | 81.13 | 78.40 | 79.65 | 79.65 | 950,881 |
| 17 may 2023 | 80.75 | 80.75 | 78.33 | 80.25 | 80.25 | 1,156,666 |
| 16 may 2023 | 78.65 | 80.55 | 78.65 | 79.30 | 79.30 | 1,238,720 |
| 15 may 2023 | 80.45 | 82.90 | 79.50 | 79.80 | 79.80 | 799,730 |
| 12 may 2023 | 78.95 | 81.70 | 78.95 | 81.10 | 81.10 | 1,057,700 |
| 11 may 2023 | 78.40 | 81.50 | 78.40 | 80.40 | 80.40 | 1,654,512 |
| 10 may 2023 | 79.95 | 85.20 | 79.13 | 80.00 | 80.00 | 3,615,666 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
