U.S. markets open in 2 hours 58 minutes

Golden Tobacco Limited (500151.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 05:07PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
16 nov 202352.6055.1252.6054.1654.162,725
15 nov 202352.1054.6252.1052.5052.5033
14 nov 202352.0452.0452.0452.0452.04-
13 nov 202355.0055.0051.4852.0452.04283
10 nov 202354.0054.0050.3251.9751.971,192
09 nov 202351.4351.4351.4351.4351.43-
08 nov 202351.4351.4351.4351.4351.43-
07 nov 202352.9054.8951.4051.4351.43309
06 nov 202350.5052.9950.5052.9952.99804
03 nov 202351.4051.4050.1450.9050.90113
02 nov 202349.1051.4049.0151.3651.36751
01 nov 202351.3951.3949.0549.0549.0529
31 oct 202348.9851.3948.9851.3951.39396
30 oct 202349.0049.0049.0049.0049.00-
27 oct 202349.0149.0149.0049.0049.001,092
26 oct 202347.7049.0047.4248.7948.792,069
25 oct 202350.2050.2049.0049.9049.90749
24 oct 202350.1550.1550.1550.1550.15-
23 oct 202350.0150.1549.0050.1550.15311
20 oct 202352.9952.9950.7550.7550.751,775
19 oct 202350.5053.0050.5052.9952.992,840
18 oct 202351.2553.0051.2553.0053.00251
17 oct 202354.3554.3551.5152.0052.00914
16 oct 202352.0053.4951.6852.0052.00311
13 oct 202353.9553.9551.0553.0053.001,119
12 oct 202353.5053.5051.6251.6251.621,500
11 oct 202353.0554.0050.6152.5052.501,986
10 oct 202350.5354.1350.5352.0152.01338
09 oct 202352.9153.8051.3051.5651.56712
06 oct 202352.8554.0052.8553.9953.99619
05 oct 202351.9054.0051.8052.8552.851,693
04 oct 202354.9054.9052.7053.1053.10245
*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...