Golden Tobacco Limited (500151.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 43.91 | 43.91 | 43.00 | 43.01 | 43.01 | 1,977 |
| 25 jul 2024 | 41.52 | 41.82 | 41.52 | 41.82 | 41.82 | 105 |
| 24 jul 2024 | 43.15 | 43.15 | 41.21 | 41.51 | 41.51 | 458 |
| 23 jul 2024 | 41.65 | 43.74 | 41.65 | 43.16 | 43.16 | 850 |
| 22 jul 2024 | 44.43 | 44.43 | 43.50 | 43.79 | 43.79 | 142 |
| 19 jul 2024 | 43.00 | 44.00 | 42.32 | 42.32 | 42.32 | 936 |
| 18 jul 2024 | 42.00 | 43.41 | 42.00 | 42.29 | 42.29 | 1,351 |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | 40.24 | 43.11 | 40.24 | 41.35 | 41.35 | 252 |
| 15 jul 2024 | 41.01 | 42.52 | 41.01 | 41.06 | 41.06 | 341 |
| 12 jul 2024 | 41.76 | 41.76 | 40.50 | 40.50 | 40.50 | 79 |
| 11 jul 2024 | 42.25 | 42.50 | 41.00 | 41.76 | 41.76 | 2,645 |
| 10 jul 2024 | 42.20 | 44.30 | 42.20 | 42.51 | 42.51 | 1,127 |
| 09 jul 2024 | 43.07 | 44.42 | 40.94 | 44.42 | 44.42 | 1,105 |
| 08 jul 2024 | 45.55 | 45.55 | 42.47 | 43.07 | 43.07 | 1,626 |
| 05 jul 2024 | 41.58 | 44.90 | 41.58 | 44.34 | 44.34 | 2,642 |
| 03 jul 2024 | 42.00 | 43.70 | 42.00 | 43.70 | 43.70 | 500 |
| 02 jul 2024 | 42.22 | 42.55 | 41.00 | 42.00 | 42.00 | 1,574 |
| 01 jul 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 30 |
| 28 jun 2024 | 43.00 | 43.00 | 42.22 | 42.22 | 42.22 | 161 |
| 27 jun 2024 | 44.10 | 44.10 | 43.50 | 43.50 | 43.50 | 1,601 |
| 26 jun 2024 | 44.10 | 44.11 | 44.10 | 44.10 | 44.10 | 2,011 |
| 25 jun 2024 | 44.05 | 44.25 | 44.05 | 44.05 | 44.05 | 101 |
| 24 jun 2024 | 44.43 | 45.02 | 44.05 | 44.05 | 44.05 | 283 |
| 21 jun 2024 | 47.03 | 48.25 | 45.25 | 45.34 | 45.34 | 1,452 |
| 20 jun 2024 | 49.50 | 49.70 | 46.02 | 47.39 | 47.39 | 4,069 |
| 18 jun 2024 | 44.65 | 46.87 | 44.65 | 46.82 | 46.82 | 1,386 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 44.60 | 46.00 | 44.60 | 44.65 | 44.65 | 771 |
| 13 jun 2024 | 44.00 | 46.00 | 44.00 | 44.61 | 44.61 | 2,278 |
| 12 jun 2024 | 44.50 | 44.60 | 43.50 | 44.60 | 44.60 | 653 |
| 11 jun 2024 | 43.87 | 44.99 | 43.04 | 44.97 | 44.97 | 653 |
| 10 jun 2024 | 42.00 | 43.22 | 42.00 | 43.06 | 43.06 | 1,045 |
| 07 jun 2024 | 42.40 | 42.98 | 40.01 | 41.17 | 41.17 | 1,160 |
| 06 jun 2024 | 40.95 | 42.89 | 39.00 | 42.00 | 42.00 | 8,994 |
| 05 jun 2024 | 40.30 | 40.95 | 39.51 | 40.92 | 40.92 | 1,195 |
| 04 jun 2024 | 40.00 | 41.95 | 39.00 | 39.00 | 39.00 | 744 |
| 03 jun 2024 | 38.00 | 39.97 | 37.01 | 39.97 | 39.97 | 1,396 |
| 31 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 30 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 29 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 28 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 24 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 22 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 21 may 2024 | 40.80 | 40.80 | 36.96 | 37.28 | 37.28 | 3,348 |
| 20 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 17 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 16 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 15 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 14 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 13 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1,943 |
| 10 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 09 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 08 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 07 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 06 may 2024 | 42.99 | 42.99 | 40.94 | 40.94 | 40.94 | 494 |
| 03 may 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 02 may 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 01 may 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 30 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 29 abr 2024 | 43.09 | 44.98 | 43.09 | 43.09 | 43.09 | 3,004 |
| 26 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 25 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 24 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 23 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 22 abr 2024 | 45.35 | 45.38 | 45.35 | 45.35 | 45.35 | 3,074 |
| 19 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 18 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 17 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 16 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 15 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1,115 |
| 12 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 11 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 10 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 09 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 08 abr 2024 | 48.45 | 50.83 | 48.45 | 50.24 | 50.24 | 5,222 |
| 05 abr 2024 | 46.50 | 48.41 | 46.50 | 48.41 | 48.41 | 7,840 |
| 04 abr 2024 | 46.00 | 46.11 | 45.90 | 46.11 | 46.11 | 5,676 |
| 03 abr 2024 | 43.80 | 43.92 | 43.80 | 43.92 | 43.92 | 3,469 |
| 02 abr 2024 | 39.84 | 41.83 | 39.84 | 41.83 | 41.83 | 6,325 |
| 01 abr 2024 | 38.00 | 39.84 | 38.00 | 39.84 | 39.84 | 4,445 |
| 28 mar 2024 | 38.00 | 38.86 | 37.08 | 37.95 | 37.95 | 2,977 |
| 27 mar 2024 | 40.99 | 41.21 | 38.99 | 39.03 | 39.03 | 12,573 |
| 26 mar 2024 | 41.90 | 42.17 | 40.26 | 41.04 | 41.04 | 4,375 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 42.00 | 42.00 | 40.50 | 41.90 | 41.90 | 4,245 |
| 21 mar 2024 | 42.00 | 42.50 | 40.75 | 42.00 | 42.00 | 26,956 |
| 20 mar 2024 | 44.00 | 45.00 | 41.80 | 42.00 | 42.00 | 5,715 |
| 19 mar 2024 | 45.50 | 45.50 | 43.63 | 44.00 | 44.00 | 7,342 |
| 18 mar 2024 | 46.00 | 47.00 | 45.46 | 45.92 | 45.92 | 7,201 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 52.00 | 52.00 | 49.70 | 49.99 | 49.99 | 7,202 |
| 13 mar 2024 | 55.00 | 55.00 | 52.31 | 52.31 | 52.31 | 10,420 |
| 12 mar 2024 | 53.91 | 59.00 | 53.91 | 55.06 | 55.06 | 8,680 |
| 11 mar 2024 | 56.50 | 57.40 | 53.00 | 56.43 | 56.43 | 4,942 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 57.00 | 59.00 | 54.75 | 55.04 | 55.04 | 6,428 |
| 06 mar 2024 | 57.11 | 58.50 | 56.02 | 57.63 | 57.63 | 5,751 |
| 05 mar 2024 | 57.47 | 59.00 | 57.00 | 57.11 | 57.11 | 6,712 |
| *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.