Mercado fechado

Anhui Conch Cement Company Limited (AHCHF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
2,39000,0000 (0,00%)
No fechamento: 09:37AM EDT
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 20242,45002,45002,28002,28002,28002.900
18 de jun. de 20242,30002,33002,30002,33002,3300600
17 de jun. de 20242,28002,28002,28002,28002,2800-
14 de jun. de 20242,28002,28002,28002,28002,2800100
13 de jun. de 20242,31002,42002,31002,42002,42002.000
12 de jun. de 20242,25002,30002,24002,30002,30008.000
11 de jun. de 20242,31002,31002,31002,31002,31001.500
10 de jun. de 20242,38002,38002,38002,38002,3800-
07 de jun. de 20242,33002,38002,33002,38002,3800800
06 de jun. de 20242,34002,34002,34002,34002,34002.100
05 de jun. de 20242,35002,35002,35002,35002,3500200
04 de jun. de 20242,40002,45002,40002,45002,45002.500
03 de jun. de 20242,50002,50002,50002,50002,50002.500
03 de jun. de 20240.133 Dividendo
31 de mai. de 20242,60002,60002,60002,60002,4670-
30 de mai. de 20242,60002,60002,60002,60002,4670400
29 de mai. de 20242,56002,56002,56002,56002,4290100
28 de mai. de 20242,56002,56002,56002,56002,4290900
24 de mai. de 20242,53002,53002,53002,53002,4006400
23 de mai. de 20242,57002,57002,57002,57002,4385500
22 de mai. de 20242,63002,65002,63002,65002,51443.600
21 de mai. de 20242,72002,72002,72002,72002,5809-
20 de mai. de 20242,69002,72002,69002,72002,58091.300
17 de mai. de 20242,81002,81002,77002,81002,66635.900
16 de mai. de 20242,76002,76002,73002,73002,5904600
15 de mai. de 20242,50002,50002,50002,50002,3721-
14 de mai. de 20242,50002,50002,50002,50002,3721500
13 de mai. de 20242,57002,61002,57002,60002,46701.700
10 de mai. de 20242,52002,54002,52002,54002,41012.100
09 de mai. de 20242,44002,52002,44002,52002,39112.500
08 de mai. de 20242,47002,47002,42002,42002,29621.800
07 de mai. de 20242,39002,47002,39002,41002,28677.500
06 de mai. de 20242,40002,42002,40002,42002,29622.800
03 de mai. de 20242,42002,42002,42002,42002,29621.400
02 de mai. de 20242,38002,46002,38002,46002,33421.900
01 de mai. de 20242,55002,55002,37002,37002,2488400
30 de abr. de 20242,38002,38002,38002,38002,2583400
29 de abr. de 20242,40002,42002,40002,42002,29621.100
26 de abr. de 20242,32002,32002,32002,32002,20131.200
25 de abr. de 20242,24002,24002,24002,24002,12541.500
24 de abr. de 20242,26002,26002,26002,26002,14445.100
23 de abr. de 20242,26002,26002,26002,26002,1444300
22 de abr. de 20242,24002,24002,24002,24002,1254-
19 de abr. de 20242,25002,25002,23002,24002,12542.200
18 de abr. de 20242,22002,22002,22002,22002,1064-
17 de abr. de 20242,22002,22002,22002,22002,1064700
16 de abr. de 20242,22002,22002,22002,22002,1064300
15 de abr. de 20242,23002,23002,22002,22002,10641.100
12 de abr. de 20242,20002,20002,20002,20002,08752.700
11 de abr. de 20242,14002,29002,14002,29002,17293.500
10 de abr. de 20242,13002,15002,13002,15002,0400700
09 de abr. de 20242,20002,25002,13002,13002,02101.200
08 de abr. de 20242,15002,15002,10002,10001,9926600
05 de abr. de 20242,09002,09002,09002,09001,9831300
04 de abr. de 20242,19002,19002,19002,19002,07802.600
03 de abr. de 20242,16002,24002,16002,20002,0875700
02 de abr. de 20242,10002,10002,10002,10001,9926300
01 de abr. de 20242,13002,25002,13002,13002,02104.000
28 de mar. de 20242,07002,18002,07002,18002,06855.100
27 de mar. de 20242,09002,19002,09002,19002,07804.800
26 de mar. de 20242,12002,14002,12002,14002,03052.400
25 de mar. de 20242,13002,16002,13002,16002,04951.800
22 de mar. de 20242,19002,19002,07002,07001,96412.800
21 de mar. de 20242,19002,19002,19002,19002,0780-
20 de mar. de 20242,19002,19002,19002,19002,078011.900
19 de mar. de 20242,28002,28002,23002,23002,11592.400
18 de mar. de 20242,28002,35002,28002,35002,22984.400
15 de mar. de 20242,30002,30002,29002,29002,17291.200
14 de mar. de 20242,30002,30002,30002,30002,1823-
13 de mar. de 20242,30002,30002,30002,30002,182323.500
12 de mar. de 20242,30002,30002,30002,30002,1823-
11 de mar. de 20242,27002,30002,27002,30002,1823900
08 de mar. de 20242,26002,28002,25002,25002,13495.700
07 de mar. de 20242,19002,19002,19002,19002,0780600
06 de mar. de 20242,22002,22002,22002,22002,1064300
05 de mar. de 20242,17002,17002,17002,17002,05901.800
04 de mar. de 20242,17002,17002,17002,17002,05901.400
01 de mar. de 20242,19002,24002,19002,24002,12542.400
29 de fev. de 20242,19002,21002,19002,21002,0970136.000
28 de fev. de 20242,19002,19002,10002,19002,07803.900
27 de fev. de 20242,23002,24002,23002,24002,12542.300
26 de fev. de 20242,22002,22002,22002,22002,1064300
23 de fev. de 20242,23002,25002,13002,25002,13496.300
22 de fev. de 20242,23002,32002,23002,23002,11591.800
21 de fev. de 20242,19002,19002,19002,19002,07801.200
20 de fev. de 20242,13002,13002,13002,13002,02102.900
16 de fev. de 20242,10002,11002,10002,11002,002127.000
15 de fev. de 20242,02002,07002,02002,07001,964110.200
14 de fev. de 20242,05002,05002,05002,05001,94511.700
13 de fev. de 20242,05002,05002,05002,05001,94512.100
12 de fev. de 20242,05002,05002,03002,03001,92622.900
09 de fev. de 20242,03002,03002,03002,03001,926228.600
08 de fev. de 20242,15002,15002,01002,01001,9072600
07 de fev. de 20242,03002,03002,03002,03001,9262700
06 de fev. de 20242,04002,05002,04002,05001,94512.300
05 de fev. de 20242,01002,01002,01002,01001,90722.800
02 de fev. de 20242,02002,02002,02002,02001,91671.900
01 de fev. de 20242,00002,08002,00002,08001,97363.000
31 de jan. de 20242,01002,01002,01002,01001,9072600
30 de jan. de 20242,06002,06002,00002,06001,954611.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...