U.S. markets closed

Golden Tobacco Limited (500151.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202450.2450.2450.2450.2450.24-
11 abr 202450.2450.2450.2450.2450.24-
10 abr 202450.2450.2450.2450.2450.24-
09 abr 202450.2450.2450.2450.2450.24-
08 abr 202448.4550.8348.4550.2450.245,222
05 abr 202446.5048.4146.5048.4148.417,840
04 abr 202446.0046.1145.9046.1146.115,676
03 abr 202443.8043.9243.8043.9243.923,469
02 abr 202439.8441.8339.8441.8341.836,325
01 abr 202438.0039.8438.0039.8439.844,445
28 mar 202438.0038.8637.0837.9537.952,977
27 mar 202440.9941.2138.9939.0339.0312,573
26 mar 202441.9042.1740.2641.0441.044,375
25 mar 2024------
22 mar 202442.0042.0040.5041.9041.904,245
21 mar 202442.0042.5040.7542.0042.0026,956
20 mar 202444.0045.0041.8042.0042.005,715
19 mar 202445.5045.5043.6344.0044.007,342
18 mar 202446.0047.0045.4645.9245.927,201
15 mar 2024------
14 mar 202452.0052.0049.7049.9949.997,202
13 mar 202455.0055.0052.3152.3152.3110,420
12 mar 202453.9159.0053.9155.0655.068,680
11 mar 202456.5057.4053.0056.4356.434,942
08 mar 2024------
07 mar 202457.0059.0054.7555.0455.046,428
06 mar 202457.1158.5056.0257.6357.635,751
05 mar 202457.4759.0057.0057.1157.116,712
04 mar 202458.4459.0057.0058.6458.647,455
01 mar 202459.5159.5155.5257.5457.545,469
29 feb 202453.4056.7053.4056.7056.708,697
28 feb 202456.0057.0053.1654.0254.02981
27 feb 202457.9557.9555.5055.9455.942,642
26 feb 202458.0059.6955.1258.0058.001,959
23 feb 202457.5060.4555.7558.0058.0014,690
22 feb 202457.0059.0656.3558.4258.427,894
21 feb 202457.0057.0053.0756.2556.256,515
20 feb 202456.0058.5054.5154.7554.755,482
16 feb 202456.2056.2053.2654.3654.364,355
15 feb 202455.0055.9953.0054.0054.003,115
14 feb 202453.4655.0053.0053.5453.541,416
13 feb 202453.8954.5052.2553.4653.463,711
12 feb 202456.5156.5154.9954.9954.991,306
09 feb 202460.0060.0056.9857.8857.885,830
08 feb 202460.0060.8857.1059.9759.974,010
07 feb 202458.4059.6858.4059.6859.687,495
06 feb 202459.7959.7956.5156.8456.848,252
05 feb 202457.3757.3755.0057.3357.3315,122
02 feb 202454.8754.8752.6054.6454.645,782
01 feb 202454.5556.9152.0052.2652.264,157
31 ene 202451.9254.5151.9054.5054.5010,153
30 ene 202451.3752.0050.5551.9251.922,383
29 ene 202452.0052.0049.3151.3751.372,112
26 ene 202451.9051.9051.9051.9051.90-
25 ene 202451.8053.5050.6051.9051.902,279
24 ene 202450.4254.6050.4152.9952.993,628
23 ene 202454.0455.5953.0053.0653.062,050
22 ene 202453.9353.9353.9353.9353.93-
19 ene 202453.3954.5052.4953.9353.932,138
18 ene 202454.7554.7553.0754.7554.752,983
17 ene 202454.2555.5352.0052.1552.152,235
16 ene 202458.5058.7053.2554.2554.254,951
12 ene 202456.0358.1256.0358.1258.128,515
11 ene 202455.3555.3653.9055.3655.368,875
10 ene 202450.5053.0249.0052.7352.7327,171
09 ene 202450.5052.5050.5050.5050.503,451
08 ene 202449.5050.7046.0550.5050.508,580
05 ene 202451.5051.5048.2448.3048.3028,710
04 ene 202450.0050.9948.5050.7750.774,352
03 ene 202450.4050.8848.3050.1650.166,554
02 ene 202451.4951.5048.6950.7650.762,244
29 dic 202350.5050.5048.5649.7549.75799
28 dic 202350.1051.0048.7650.5050.50155
27 dic 202349.6052.0049.0050.1650.166,654
26 dic 202350.8950.9050.0050.3050.30954
22 dic 202349.5350.9449.1549.4949.493,084
21 dic 202349.5050.0049.3549.5349.531,430
20 dic 202351.0151.0149.1549.5049.506,669
19 dic 202351.4851.5051.0051.0151.011,461
18 dic 202350.0652.0050.0651.3951.392,930
15 dic 202351.5051.5049.9151.3251.32845
14 dic 202349.7551.5049.3051.5051.50504
13 dic 202350.5251.7549.6449.7549.756,587
12 dic 202350.6252.0050.0551.4851.482,786
11 dic 202350.5951.5550.5950.6250.621,046
08 dic 202351.2453.7950.5050.5050.502,400
07 dic 202351.0551.9950.8551.2451.241,635
06 dic 202351.9552.0051.0551.2351.231,796
05 dic 202351.0652.9251.0552.1852.182,265
04 dic 202352.8552.8550.0351.8051.803,436
01 dic 202348.4352.2048.4351.5051.50625
30 nov 202349.6052.9648.6050.4050.402,536
29 nov 202351.0752.5050.6050.6050.60872
28 nov 202351.5052.6051.0051.0751.073,694
27 nov 202351.9151.9151.9151.9151.91-
24 nov 202352.4752.4750.4851.9151.911,068
22 nov 202352.7452.7451.0652.4952.49839
21 nov 202352.2552.8551.4352.7352.73366
20 nov 202353.0053.0052.2552.2552.251,160
17 nov 202352.7154.6452.5053.0053.002,925
*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...