MetroGlobal Limited (500159.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 144.20 | 148.00 | 143.05 | 143.80 | 143.80 | 1,651 |
| 07 may 2024 | 147.00 | 147.00 | 143.00 | 144.20 | 144.20 | 3,062 |
| 06 may 2024 | 150.00 | 150.00 | 145.00 | 145.75 | 145.75 | 1,531 |
| 03 may 2024 | 148.95 | 148.95 | 144.10 | 145.25 | 145.25 | 2,134 |
| 02 may 2024 | 148.00 | 149.00 | 145.05 | 145.40 | 145.40 | 2,016 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 147.90 | 149.80 | 145.15 | 148.00 | 148.00 | 3,554 |
| 29 abr 2024 | 147.35 | 148.85 | 145.60 | 147.90 | 147.90 | 387 |
| 26 abr 2024 | 150.45 | 150.50 | 147.30 | 147.95 | 147.95 | 1,174 |
| 25 abr 2024 | 149.60 | 151.60 | 145.70 | 150.50 | 150.50 | 3,352 |
| 24 abr 2024 | 152.00 | 152.00 | 146.35 | 148.90 | 148.90 | 4,765 |
| 23 abr 2024 | 149.10 | 152.00 | 145.50 | 146.65 | 146.65 | 3,464 |
| 22 abr 2024 | 142.00 | 150.00 | 142.00 | 146.20 | 146.20 | 3,540 |
| 19 abr 2024 | 138.60 | 148.30 | 138.60 | 141.75 | 141.75 | 2,395 |
| 18 abr 2024 | 146.00 | 150.75 | 144.00 | 145.30 | 145.30 | 2,654 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 138.00 | 155.00 | 138.00 | 145.50 | 145.50 | 21,360 |
| 15 abr 2024 | 141.50 | 141.50 | 136.00 | 138.45 | 138.45 | 2,278 |
| 12 abr 2024 | 144.00 | 144.00 | 136.05 | 138.70 | 138.70 | 2,809 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 143.60 | 144.00 | 141.15 | 144.00 | 144.00 | 2,092 |
| 09 abr 2024 | 144.90 | 144.90 | 141.15 | 142.80 | 142.80 | 1,271 |
| 08 abr 2024 | 143.95 | 144.80 | 140.00 | 140.80 | 140.80 | 4,770 |
| 05 abr 2024 | 142.50 | 145.00 | 138.55 | 141.00 | 141.00 | 4,901 |
| 04 abr 2024 | 143.80 | 146.90 | 141.85 | 142.45 | 142.45 | 5,380 |
| 03 abr 2024 | 142.55 | 145.00 | 140.80 | 142.65 | 142.65 | 2,677 |
| 02 abr 2024 | 142.65 | 147.75 | 139.10 | 142.55 | 142.55 | 5,777 |
| 01 abr 2024 | 136.00 | 144.80 | 136.00 | 143.95 | 143.95 | 2,802 |
| 28 mar 2024 | 140.00 | 140.90 | 134.70 | 135.20 | 135.20 | 8,726 |
| 27 mar 2024 | 136.65 | 143.90 | 133.60 | 135.70 | 135.70 | 9,355 |
| 26 mar 2024 | 144.00 | 144.00 | 137.30 | 138.25 | 138.25 | 1,947 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 140.00 | 147.00 | 140.00 | 143.50 | 143.50 | 3,991 |
| 21 mar 2024 | 141.00 | 144.00 | 140.15 | 141.55 | 141.55 | 2,125 |
| 20 mar 2024 | 147.00 | 148.00 | 136.25 | 139.75 | 139.75 | 2,464 |
| 19 mar 2024 | 145.20 | 147.85 | 143.80 | 144.75 | 144.75 | 3,628 |
| 18 mar 2024 | 144.85 | 146.95 | 142.05 | 145.20 | 145.20 | 14,218 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 135.00 | 139.95 | 135.00 | 139.10 | 139.10 | 5,350 |
| 13 mar 2024 | 143.00 | 146.00 | 136.00 | 137.65 | 137.65 | 11,085 |
| 12 mar 2024 | 158.00 | 158.00 | 138.10 | 142.20 | 142.20 | 15,772 |
| 11 mar 2024 | 151.20 | 159.55 | 146.05 | 148.90 | 148.90 | 31,162 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 151.30 | 151.30 | 142.00 | 144.65 | 144.65 | 5,843 |
| 06 mar 2024 | 151.00 | 151.85 | 143.00 | 145.20 | 145.20 | 14,225 |
| 05 mar 2024 | 155.00 | 155.00 | 150.00 | 151.50 | 151.50 | 6,461 |
| 04 mar 2024 | 160.80 | 160.80 | 152.10 | 152.20 | 152.20 | 2,773 |
| 01 mar 2024 | 155.00 | 163.00 | 155.00 | 158.05 | 158.05 | 4,076 |
| 29 feb 2024 | 158.40 | 161.00 | 150.15 | 155.95 | 155.95 | 4,874 |
| 28 feb 2024 | 159.10 | 162.95 | 148.00 | 153.50 | 153.50 | 9,407 |
| 27 feb 2024 | 164.75 | 164.75 | 152.50 | 159.05 | 159.05 | 15,437 |
| 26 feb 2024 | 158.00 | 164.90 | 158.00 | 161.50 | 161.50 | 50,753 |
| 23 feb 2024 | 151.50 | 157.95 | 150.55 | 155.00 | 155.00 | 15,646 |
| 22 feb 2024 | 151.05 | 154.50 | 150.45 | 152.95 | 152.95 | 5,477 |
| 21 feb 2024 | 151.05 | 154.95 | 150.05 | 151.70 | 151.70 | 10,641 |
| 20 feb 2024 | 155.80 | 155.80 | 151.75 | 152.70 | 152.70 | 3,616 |
| 16 feb 2024 | 152.05 | 159.25 | 150.00 | 157.30 | 157.30 | 43,637 |
| 15 feb 2024 | 149.90 | 151.95 | 148.10 | 149.55 | 149.55 | 8,621 |
| 14 feb 2024 | 148.00 | 148.80 | 143.00 | 146.95 | 146.95 | 6,117 |
| 13 feb 2024 | 156.50 | 156.50 | 133.70 | 148.40 | 148.40 | 13,236 |
| 12 feb 2024 | 165.50 | 165.50 | 142.10 | 152.75 | 152.75 | 79,867 |
| 09 feb 2024 | 140.00 | 143.00 | 133.40 | 137.95 | 137.95 | 9,355 |
| 08 feb 2024 | 137.00 | 141.85 | 131.05 | 134.25 | 134.25 | 2,802 |
| 07 feb 2024 | 132.00 | 139.95 | 130.80 | 136.25 | 136.25 | 4,706 |
| 06 feb 2024 | 142.90 | 142.90 | 125.05 | 132.30 | 132.30 | 19,082 |
| 05 feb 2024 | 139.25 | 141.20 | 135.05 | 137.10 | 137.10 | 7,007 |
| 02 feb 2024 | 137.05 | 143.35 | 134.75 | 139.25 | 139.25 | 4,807 |
| 01 feb 2024 | 142.00 | 147.45 | 137.60 | 138.70 | 138.70 | 10,077 |
| 31 ene 2024 | 141.10 | 144.95 | 139.85 | 142.10 | 142.10 | 5,142 |
| 30 ene 2024 | 144.00 | 144.00 | 139.50 | 141.10 | 141.10 | 4,272 |
| 29 ene 2024 | 137.20 | 143.00 | 137.20 | 141.70 | 141.70 | 6,886 |
| 26 ene 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 25 ene 2024 | 134.95 | 143.80 | 133.50 | 138.75 | 138.75 | 9,957 |
| 24 ene 2024 | 141.35 | 142.65 | 130.10 | 133.20 | 133.20 | 12,773 |
| 23 ene 2024 | 143.75 | 148.50 | 135.00 | 138.55 | 138.55 | 8,108 |
| 22 ene 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 19 ene 2024 | 148.90 | 149.40 | 141.25 | 143.25 | 143.25 | 7,047 |
| 18 ene 2024 | 137.05 | 147.00 | 137.05 | 143.40 | 143.40 | 10,879 |
| 17 ene 2024 | 142.00 | 147.00 | 141.00 | 144.25 | 144.25 | 6,709 |
| 16 ene 2024 | 143.70 | 147.00 | 137.00 | 141.40 | 141.40 | 7,887 |
| 12 ene 2024 | 149.00 | 153.50 | 145.10 | 147.70 | 147.70 | 11,417 |
| 11 ene 2024 | 153.00 | 153.50 | 138.60 | 148.55 | 148.55 | 14,261 |
| 10 ene 2024 | 155.00 | 157.85 | 145.00 | 151.70 | 151.70 | 17,554 |
| 09 ene 2024 | 157.40 | 161.90 | 156.00 | 156.85 | 156.85 | 16,515 |
| 08 ene 2024 | 158.95 | 165.00 | 154.95 | 157.30 | 157.30 | 116,358 |
| 05 ene 2024 | 150.65 | 154.50 | 146.10 | 151.90 | 151.90 | 43,187 |
| 04 ene 2024 | 145.00 | 148.75 | 140.00 | 147.65 | 147.65 | 42,920 |
| 03 ene 2024 | 135.45 | 143.50 | 133.25 | 141.75 | 141.75 | 69,754 |
| 02 ene 2024 | 120.00 | 135.90 | 115.55 | 130.45 | 130.45 | 71,597 |
| 29 dic 2023 | 114.95 | 117.00 | 112.55 | 114.35 | 114.35 | 7,481 |
| 28 dic 2023 | 118.90 | 118.90 | 114.00 | 115.55 | 115.55 | 12,677 |
| 27 dic 2023 | 115.00 | 117.00 | 112.30 | 114.55 | 114.55 | 14,214 |
| 26 dic 2023 | 114.70 | 118.00 | 112.00 | 114.25 | 114.25 | 6,571 |
| 22 dic 2023 | 115.50 | 116.00 | 110.20 | 114.70 | 114.70 | 6,442 |
| 21 dic 2023 | 112.00 | 115.00 | 104.60 | 114.55 | 114.55 | 15,805 |
| 20 dic 2023 | 107.00 | 123.85 | 107.00 | 109.95 | 109.95 | 93,398 |
| 19 dic 2023 | 109.00 | 109.60 | 107.00 | 107.40 | 107.40 | 4,267 |
| 18 dic 2023 | 110.00 | 110.00 | 107.00 | 107.85 | 107.85 | 5,528 |
| 15 dic 2023 | 108.50 | 109.55 | 106.20 | 107.60 | 107.60 | 6,324 |
| *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.