U.S. markets open in 1 hour 17 minutes
F S&P 500
5,769.50 +24.75 (+0.43%) F Dow Jones
42,324.00 +79.00 (+0.19%) F Nasdaq
20,097.50 +104.75 (+0.52%) E-mini Russell 2000 Index Futur
2,214.90 +3.70 (+0.17%) Petróleo
75.49 -1.65 (-2.14%) Oro
2,669.10 +3.10 (+0.12%)
MTR Corporation Limited (MTRJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 20,500 |
| 04 oct 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 03 oct 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 02 oct 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 01 oct 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 30 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 600 |
| 27 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 26 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 25 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 24 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 23 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 20 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 19 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 18 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | - |
| 17 sept 2024 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 3.5072 | 200 |
| 16 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 11 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 10 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 09 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 06 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 05 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 04 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 03 sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 30 ago 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 29 ago 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 28 ago 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3,200 |
| 28 ago 2024 | 0.054 Dividendo | |||||
| 27 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 26 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 23 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 22 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 21 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 20 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | 5,500 |
| 19 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 16 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | - |
| 15 ago 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2910 | 200 |
| 14 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | - |
| 13 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | - |
| 12 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | - |
| 09 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | - |
| 08 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | - |
| 07 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | 25,500 |
| 06 ago 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1582 | 8,000 |
| 05 ago 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 02 ago 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 01 ago 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 31 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 30 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 29 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 26 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 25 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 24 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 23 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 22 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 19 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 18 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | 42,800 |
| 17 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 16 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 15 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | - |
| 12 jul 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2664 | 1,000 |
| 11 jul 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1237 | - |
| 10 jul 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1237 | - |
| 09 jul 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1237 | 600 |
| 08 jul 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | 10,000 |
| 05 jul 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | - |
| 03 jul 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | - |
| 02 jul 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | - |
| 01 jul 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | - |
| 28 jun 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | - |
| 27 jun 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.0824 | 93,500 |
| 26 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 25 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 24 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 21 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 20 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 18 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 17 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 14 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 13 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | 7,500 |
| 12 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 11 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 10 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 07 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 06 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 05 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | 16,500 |
| 04 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 03 jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | - |
| 31 may 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2172 | 3,500 |
| 30 may 2024 | 3.2090 | 3.2700 | 3.2090 | 3.2700 | 3.2172 | 1,300 |
| 29 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3107 | 27,500 |
| 28 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3107 | - |
| 24 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3107 | 34,000 |
| 24 may 2024 | 0.114 Dividendo | |||||
| 23 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.1985 | - |
| 22 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.1985 | - |
| 21 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.1985 | - |
| 20 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.1985 | - |
| 17 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.1985 | - |
| *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.