HOC.L - Hochschild Mining plc

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20230.000.000.0072.0572.051,071,520
26 may 202367.5072.3067.5072.0572.055,416,429
25 may 202370.6071.9068.0568.4568.451,622,957
24 may 202374.2574.6570.7571.7071.701,895,176
23 may 202378.4079.6572.0575.7075.703,027,700
22 may 202381.9082.3579.7079.7079.701,083,004
19 may 202378.4082.7578.4082.7582.751,895,319
18 may 202378.4081.1378.4079.6579.65950,881
17 may 202380.7580.7578.3380.2580.251,156,666
16 may 202378.6580.5578.6579.3079.301,238,720
15 may 202380.4582.9079.5079.8079.80799,730
12 may 202378.9581.7078.9581.1081.101,057,700
11 may 202378.4081.5078.4080.4080.401,654,512
10 may 202379.9585.2079.1380.0080.003,615,666
09 may 202377.8582.1077.2081.8081.804,019,376
05 may 202372.5078.5072.5078.4078.402,182,786
04 may 202373.8576.6572.7573.5073.503,144,165
03 may 202372.6075.7072.1075.5075.501,578,489
02 may 202371.0072.2070.5571.9571.951,673,228
28 abr 202372.6072.6070.3071.8571.853,090,253
27 abr 202377.3077.3070.3071.5571.551,998,915
26 abr 202374.9077.8574.6075.5075.501,230,083
25 abr 202380.7080.7074.2074.7574.751,843,484
24 abr 202385.8086.0879.3079.3079.301,933,697
21 abr 202380.0086.8079.2086.5086.505,219,017
20 abr 202389.0089.0073.6580.0080.006,284,849
19 abr 202392.8092.8087.9690.1590.152,539,261
18 abr 202392.7093.9591.4092.6092.601,882,201
17 abr 202393.4094.5091.1092.4092.401,611,961
14 abr 202394.6095.2091.5592.2092.202,193,947
13 abr 202394.2595.5593.4694.9094.901,890,580
12 abr 202391.0094.4090.0092.7092.702,859,068
11 abr 202389.2092.0088.3591.3591.351,527,131
06 abr 202389.0090.4087.2088.9088.901,756,433
05 abr 202385.0089.4085.0087.7587.752,639,441
04 abr 202386.3086.3582.1484.2084.201,677,891
03 abr 202384.4586.2083.0586.2086.202,973,341
31 mar 202381.0084.5079.7084.5084.503,329,699
30 mar 202379.8581.9579.5581.2081.201,943,813
29 mar 202378.1080.2477.0279.1079.10947,094
28 mar 202374.4078.0074.4078.0078.001,346,374
27 mar 202376.4577.4575.6576.2576.251,079,013
24 mar 202378.3078.3074.6377.2077.201,720,966
23 mar 202374.0078.1974.0077.0577.052,467,449
22 mar 202371.3573.2071.3573.2073.201,532,218
21 mar 202370.3573.1570.1572.7072.702,606,416
20 mar 202368.8570.4567.8970.0070.002,130,811
17 mar 202364.2568.5064.2567.2567.252,998,143
16 mar 202366.7569.7062.6565.0565.052,005,129
15 mar 202369.5070.2566.5868.0068.002,311,130
14 mar 202368.9070.3567.6769.7069.702,482,040
13 mar 202365.3069.7563.2668.9068.902,803,794
10 mar 202363.3565.2062.3565.0065.001,320,585
09 mar 202362.3065.6562.3064.5064.501,488,931
08 mar 202361.6564.3561.3563.7063.701,081,481
07 mar 202366.4566.4562.9063.0563.051,529,640
06 mar 202365.0066.3064.0765.8065.801,009,315
03 mar 202365.5066.9765.1065.4065.401,342,535
02 mar 202364.2065.4563.6065.3565.35845,250
01 mar 202362.6066.4062.6064.3564.351,769,065
28 feb 202361.7064.4561.3164.0564.052,207,508
27 feb 202361.1063.0060.9761.7061.70729,963
24 feb 202360.5062.3060.5061.1061.101,382,573
23 feb 202360.8563.4060.8561.9561.95851,253
22 feb 202363.5563.5561.3561.9561.951,343,685
21 feb 202366.2066.2063.3563.3563.35809,030
20 feb 202365.0065.9563.6064.6564.65710,741
17 feb 202363.0565.6063.0564.8564.851,465,750
16 feb 202366.9067.4564.0064.5564.552,005,332
15 feb 202364.5065.7562.7565.3565.353,930,461
14 feb 202364.3571.6562.5565.9565.953,818,071
13 feb 202363.4065.1863.1064.4564.451,114,706
10 feb 202364.0065.3063.9564.9564.951,863,664
09 feb 202365.0066.6564.5065.6065.602,373,404
08 feb 202366.5567.0564.7566.4566.451,864,124
07 feb 202366.4566.4564.2565.0065.001,137,134
06 feb 202365.0065.9564.0865.1565.151,266,385
03 feb 202367.0068.0964.9065.0565.052,663,763
02 feb 202365.0069.5564.9267.1567.153,611,316
01 feb 202366.4570.4064.5064.5064.503,801,417
31 ene 202378.0078.1662.2068.3568.358,517,677
30 ene 202380.3080.6578.6579.3079.30887,717
27 ene 202383.2583.2579.3581.0581.05724,512
26 ene 202382.9583.1880.6581.3081.301,029,945
25 ene 202381.3083.5080.6081.6081.601,212,392
24 ene 202382.2584.7580.8881.3581.351,154,541
23 ene 202380.6082.0880.3580.8080.806,565,013
20 ene 202380.9581.9079.2580.6080.60885,419
19 ene 202383.0083.0577.7580.7580.751,781,385
18 ene 202380.0583.0080.0582.3582.351,973,157
17 ene 202383.0084.5081.8581.9081.901,818,490
16 ene 202385.6086.0782.5583.7583.751,203,987
13 ene 202386.7086.7682.8584.0084.001,578,817
12 ene 202382.0085.1080.2584.8084.801,481,234
11 ene 202378.9582.3578.2080.7080.701,822,582
10 ene 202378.0079.9076.6078.0578.051,547,275
09 ene 202378.2581.7078.0579.0079.001,616,328
06 ene 202376.8079.6074.4079.2079.201,549,283
05 ene 202374.1077.0074.1075.2575.251,223,548
04 ene 202375.5076.5073.3075.2075.201,739,435
*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...