U.S. markets open in 1 hour 45 minutes
F S&P 500
5,533.50 -3.50 (-0.06%) F Dow Jones
39,434.00 -92.00 (-0.23%) F Nasdaq
19,985.75 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,036.20 -8.70 (-0.43%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,317.80 -13.00 (-0.56%)
Millennium & Copthorne Hotels New Zealand Limited (MCK.NZ)
NZSE - NZSE Precio retrasado. Moneda en NZD.
Añadir a la lista de seguimiento
Al cierre: 09:59AM NZST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NZDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 29 |
| 25 jun 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 18,246 |
| 24 jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 jun 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 9,139 |
| 20 jun 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 20,071 |
| 19 jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 18 jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 12 |
| 17 jun 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 96 |
| 14 jun 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 254 |
| 13 jun 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 1,669 |
| 12 jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 28 |
| 11 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 30 |
| 10 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 712 |
| 07 jun 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 12,235 |
| 06 jun 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,153 |
| 05 jun 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 18,621 |
| 04 jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 361 |
| 31 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 23 |
| 30 may 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 3,511 |
| 29 may 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 68 |
| 28 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 44 |
| 27 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 244 |
| 24 may 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 12,033 |
| 23 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,646 |
| 22 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 21 may 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 637 |
| 20 may 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 1,141 |
| 17 may 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 786 |
| 16 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 76 |
| 15 may 2024 | 1.8400 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 15,400 |
| 14 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 15 |
| 13 may 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 106 |
| 10 may 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 1,283 |
| 09 may 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 339 |
| 09 may 2024 | 0.03 Dividendo | |||||
| 08 may 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8500 | 272 |
| 07 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8795 | 25 |
| 06 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8894 | 24 |
| 03 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8992 | 111 |
| 02 may 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | 1.8992 | 5,777 |
| 01 may 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8500 | 199 |
| 30 abr 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.8992 | 2,249 |
| 29 abr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.8795 | 8,075 |
| 26 abr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.8894 | 503 |
| 24 abr 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8795 | 58 |
| 23 abr 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.8205 | 10,044 |
| 22 abr 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7811 | 2,129 |
| 19 abr 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8205 | 12,621 |
| 18 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 14,468 |
| 17 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 2,947 |
| 16 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 304 |
| 15 abr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8303 | 483 |
| 12 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8205 | - |
| 11 abr 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | 1.8205 | 642 |
| 10 abr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8303 | 1,656 |
| 09 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9189 | - |
| 08 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9189 | 293 |
| 05 abr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9090 | 143 |
| 04 abr 2024 | 1.9000 | 1.9400 | 1.8700 | 1.9400 | 1.9090 | 4,806 |
| 03 abr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8205 | 5,704 |
| 02 abr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.7811 | 443 |
| 28 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 264 |
| 27 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 14,195 |
| 26 mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7024 | 3,229 |
| 25 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 1,739 |
| 22 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 298 |
| 21 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 122 |
| 20 mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7122 | 394 |
| 19 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 25 |
| 18 mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7100 | 1.6827 | 9,628 |
| 15 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7221 | 50 |
| 14 mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7122 | 1,011 |
| 13 mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7418 | 170 |
| 12 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 141 |
| 11 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 287 |
| 08 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 17 |
| 07 mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7516 | 455 |
| 06 mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7713 | 2,431 |
| 05 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 76 |
| 04 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 27 |
| 01 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 220 |
| 29 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 47 |
| 28 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 63 |
| 27 feb 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8106 | 23,603 |
| 26 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7614 | 1,641 |
| 23 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7614 | 652 |
| 22 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 1,229 |
| 21 feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7516 | 2,042 |
| 20 feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8008 | 100 |
| 19 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7910 | 5,278 |
| 16 feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7910 | 597 |
| 15 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | - |
| 14 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 788 |
| 13 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 1,342 |
| 12 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 96 |
| 09 feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7713 | 432 |
| 08 feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7713 | 3,886 |
| 07 feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8008 | 738 |
| 05 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 1,191 |
| 02 feb 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8402 | 276 |
| *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.