Correo

500151.BO - Golden Tobacco Limited

YHD - YHD Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2023	40.30	42.00	40.30	41.85	41.85	1,505
06 jun 2023	43.00	43.00	40.20	41.56	41.56	3,957
05 jun 2023	40.55	43.34	40.47	41.23	41.23	6,835
02 jun 2023	42.40	45.45	41.55	42.60	42.60	2,415
01 jun 2023	40.10	43.58	39.44	43.56	43.56	9,717
31 may 2023	41.51	41.51	41.51	41.51	41.51	-
30 may 2023	41.51	41.51	41.51	41.51	41.51	-
26 may 2023	43.69	43.69	43.69	43.69	43.69	-
25 may 2023	43.69	43.69	43.69	43.69	43.69	-
24 may 2023	43.69	43.69	43.69	43.69	43.69	-
23 may 2023	43.69	43.69	43.69	43.69	43.69	-
22 may 2023	43.70	43.70	43.69	43.69	43.69	235
19 may 2023	45.98	45.98	45.98	45.98	45.98	-
18 may 2023	45.98	45.98	45.98	45.98	45.98	-
17 may 2023	45.98	45.98	45.98	45.98	45.98	-
16 may 2023	45.98	45.98	45.98	45.98	45.98	-
15 may 2023	44.96	46.25	44.96	45.98	45.98	5,374
12 may 2023	47.32	47.32	47.32	47.32	47.32	-
11 may 2023	47.32	47.32	47.32	47.32	47.32	-
10 may 2023	47.32	47.32	47.32	47.32	47.32	-
09 may 2023	47.32	47.32	47.32	47.32	47.32	-
08 may 2023	48.25	48.25	47.32	47.32	47.32	405
05 may 2023	49.81	49.81	49.81	49.81	49.81	-
04 may 2023	49.81	49.81	49.81	49.81	49.81	-
03 may 2023	49.81	49.81	49.81	49.81	49.81	-
02 may 2023	49.81	50.20	49.81	49.81	49.81	1,895
01 may 2023	52.43	52.43	52.43	52.43	52.43	-
28 abr 2023	52.43	52.43	52.43	52.43	52.43	-
27 abr 2023	52.43	52.43	52.43	52.43	52.43	-
26 abr 2023	52.43	52.43	52.43	52.43	52.43	-
25 abr 2023	52.43	52.43	52.43	52.43	52.43	-
24 abr 2023	52.51	52.51	52.43	52.43	52.43	778
21 abr 2023	55.18	55.18	55.18	55.18	55.18	-
20 abr 2023	55.18	55.18	55.18	55.18	55.18	-
19 abr 2023	55.18	55.18	55.18	55.18	55.18	-
18 abr 2023	55.18	55.18	55.18	55.18	55.18	-
17 abr 2023	55.18	55.18	55.18	55.18	55.18	-
14 abr 2023	-	-	-	-	-	-
13 abr 2023	55.18	55.18	55.18	55.18	55.18	96
12 abr 2023	47.68	47.68	47.68	47.68	47.68	-
11 abr 2023	47.68	47.68	47.68	47.68	47.68	-
10 abr 2023	45.80	47.68	45.80	47.68	47.68	700
06 abr 2023	45.40	45.41	45.40	45.41	45.41	44
05 abr 2023	43.94	44.79	42.20	43.25	43.25	1,899
04 abr 2023	-	-	-	-	-	-
03 abr 2023	42.05	43.37	40.42	42.90	42.90	1,074
31 mar 2023	39.88	42.90	39.88	41.41	41.41	3,653
30 mar 2023	-	-	-	-	-	-
29 mar 2023	42.00	44.00	41.97	41.97	41.97	967
28 mar 2023	44.25	44.55	44.17	44.17	44.17	1,003
27 mar 2023	47.05	48.20	45.78	46.49	46.49	4,090
24 mar 2023	49.00	50.00	48.12	48.18	48.18	769
23 mar 2023	49.00	51.39	49.00	50.65	50.65	3,422
22 mar 2023	49.20	51.80	47.74	51.57	51.57	1,100
21 mar 2023	51.00	51.00	48.65	50.25	50.25	2,058
20 mar 2023	50.95	51.00	47.71	50.99	50.99	897
17 mar 2023	52.20	53.77	49.59	49.94	49.94	1,592
16 mar 2023	52.35	54.37	51.66	52.20	52.20	1,451
15 mar 2023	55.00	55.00	52.05	54.37	54.37	124
14 mar 2023	54.99	54.99	52.50	53.00	53.00	1,649
13 mar 2023	55.01	57.43	55.00	55.10	55.10	321
10 mar 2023	56.70	56.70	55.53	55.54	55.54	462
09 mar 2023	53.05	56.70	53.05	56.46	56.46	9,277
08 mar 2023	54.00	54.95	54.00	54.00	54.00	944
07 mar 2023	-	-	-	-	-	-
06 mar 2023	60.58	60.58	56.30	56.30	56.30	850
03 mar 2023	57.00	57.70	54.64	57.70	57.70	2,129
02 mar 2023	55.08	57.29	55.00	55.00	55.00	1,467
01 mar 2023	51.50	56.59	51.50	54.57	54.57	2,380
28 feb 2023	55.00	55.00	53.50	53.90	53.90	1,664
27 feb 2023	54.80	56.90	53.20	54.60	54.60	2,070
24 feb 2023	56.95	56.95	55.00	55.90	55.90	188
23 feb 2023	56.00	57.90	54.50	57.55	57.55	207
22 feb 2023	57.70	58.00	55.10	56.95	56.95	1,557
21 feb 2023	57.75	58.00	57.25	58.00	58.00	303
17 feb 2023	59.50	59.50	59.50	59.50	59.50	4
16 feb 2023	59.50	61.95	59.10	60.50	60.50	789
15 feb 2023	62.00	62.00	58.35	59.05	59.05	608
14 feb 2023	62.65	62.65	57.65	59.25	59.25	473
13 feb 2023	63.80	63.80	60.65	60.65	60.65	328
10 feb 2023	61.10	63.80	60.25	63.80	63.80	127
09 feb 2023	63.00	63.00	59.40	62.05	62.05	5,398
08 feb 2023	60.15	62.70	60.00	62.05	62.05	641
07 feb 2023	61.00	62.00	59.75	61.65	61.65	1,982
06 feb 2023	59.80	63.30	59.80	62.85	62.85	202
03 feb 2023	64.15	64.15	58.20	60.95	60.95	851
02 feb 2023	61.65	62.55	59.60	61.10	61.10	1,367
01 feb 2023	58.75	61.75	58.75	60.80	60.80	1,108
31 ene 2023	61.00	61.75	58.55	61.75	61.75	131
30 ene 2023	60.40	62.00	58.00	58.90	58.90	93
27 ene 2023	59.55	63.55	59.55	60.75	60.75	3,046
26 ene 2023	62.45	62.45	62.45	62.45	62.45	-
25 ene 2023	63.25	64.00	62.45	62.45	62.45	1,518
24 ene 2023	63.75	66.90	63.10	65.70	65.70	1,959
23 ene 2023	63.10	64.65	62.25	64.00	64.00	748
20 ene 2023	64.00	65.00	64.00	65.00	65.00	45
19 ene 2023	67.00	67.00	65.00	66.00	66.00	510
18 ene 2023	65.20	68.95	64.75	67.10	67.10	376
17 ene 2023	68.00	68.00	62.35	66.90	66.90	236
13 ene 2023	67.55	67.55	64.25	66.80	66.80	475
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...