XNAS
Datos históricos de HUTCHMED (China) Limited
HUTCHMED (China) Limited · HCM
$14.10
▼ -0.06 (-0.43%)
Última operación · 10/10/2026, 18:17:35 UTC
- Variación en el periodo
- −6.5%
- Máximo
- US$16.33
- 16 de enero de 2026
- Mínimo
- US$9.77
- 22 de junio de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.74 | 14.10 | 13.74 | 14.10 | +3.15% | 50,068.715 |
| 8 oct 2026 | 13.87 | 13.87 | 13.51 | 13.67 | −4.27% | 45,081.144 |
| 7 oct 2026 | 14.29 | 14.35 | 14.06 | 14.28 | −2.19% | 58,035.449 |
| 6 oct 2026 | 14.55 | 14.75 | 14.54 | 14.60 | +2.03% | 68,469.538 |
| 5 oct 2026 | 14.14 | 14.34 | 13.90 | 14.31 | +0.77% | 65,114.391 |
| 2 oct 2026 | 14.31 | 14.34 | 14.10 | 14.20 | −2.54% | 45,736.724 |
| 1 oct 2026 | 14.63 | 14.80 | 14.57 | 14.57 | −0.41% | 70,990.357 |
| 30 sep 2026 | 14.45 | 14.93 | 14.45 | 14.63 | +3.39% | 78,125.959 |
| 29 sep 2026 | 14.19 | 14.29 | 14.03 | 14.15 | +0.14% | 46,209.095 |
| 28 sep 2026 | 13.93 | 14.22 | 13.93 | 14.13 | +1.36% | 29,670.763 |
| 25 sep 2026 | 14.06 | 14.14 | 13.92 | 13.94 | +0.29% | 71,260.848 |
| 24 sep 2026 | 13.97 | 14.08 | 13.81 | 13.90 | −3.27% | 44,297.199 |
| 23 sep 2026 | 14.13 | 14.43 | 14.10 | 14.37 | +2.13% | 117,669.441 |
| 22 sep 2026 | 14.17 | 14.23 | 14.01 | 14.07 | −2.83% | 37,045.385 |
| 21 sep 2026 | 14.06 | 14.55 | 14.06 | 14.48 | +5.93% | 114,331.422 |
| 18 sep 2026 | 13.68 | 13.77 | 13.57 | 13.67 | −1.09% | 15,795.23 |
| 17 sep 2026 | 13.60 | 13.89 | 13.60 | 13.82 | +2.67% | 35,055.077 |
| 16 sep 2026 | 13.62 | 13.62 | 13.38 | 13.46 | −2.39% | 31,208.425 |
| 15 sep 2026 | 13.68 | 13.79 | 13.59 | 13.79 | +0.95% | 68,819.568 |
| 14 sep 2026 | 13.35 | 13.71 | 13.35 | 13.66 | +6.55% | 114,603.249 |
| 11 sep 2026 | 13.06 | 13.06 | 12.79 | 12.82 | −2.29% | 82,747.199 |
| 10 sep 2026 | 13.35 | 13.35 | 13.09 | 13.12 | −3.32% | 45,191.045 |
| 9 sep 2026 | 13.91 | 13.91 | 13.51 | 13.57 | −2.23% | 95,024.761 |
| 8 sep 2026 | 14.00 | 14.05 | 13.70 | 13.88 | −1.49% | 109,123.255 |
| 4 sep 2026 | 14.25 | 14.33 | 14.07 | 14.09 | −0.14% | 150,499.93 |
| 3 sep 2026 | 13.60 | 14.23 | 13.51 | 14.11 | +17.19% | 511,724.971 |
| 2 sep 2026 | 11.95 | 12.15 | 11.95 | 12.04 | +1.09% | 62,305.23 |
| 1 sep 2026 | 12.14 | 12.14 | 11.80 | 11.91 | −1.73% | 74,511.574 |
| 31 ago 2026 | 12.44 | 12.44 | 12.08 | 12.12 | −2.10% | 76,275.036 |
| 28 ago 2026 | 12.40 | 12.48 | 12.34 | 12.38 | −0.28% | 59,141.523 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.