U.S. markets open in 2 hours 56 minutes
F S&P 500
5,139.75 -7.25 (-0.14%) F Dow Jones
38,553.00 -6.00 (-0.02%) F Nasdaq
17,877.00 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,019.30 -7.80 (-0.38%) Petróleo
82.76 +0.13 (+0.16%) Oro
2,327.00 -30.70 (-1.30%)
Agro Tech Foods Limited (500215.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 760.70 | 766.25 | 750.55 | 752.60 | 752.60 | 1,191 |
| 26 abr 2024 | 731.35 | 765.40 | 730.50 | 758.65 | 758.65 | 4,679 |
| 25 abr 2024 | 729.60 | 734.90 | 715.25 | 728.15 | 728.15 | 2,734 |
| 24 abr 2024 | 740.80 | 742.60 | 726.15 | 733.00 | 733.00 | 2,860 |
| 23 abr 2024 | 749.95 | 749.95 | 724.80 | 740.50 | 740.50 | 4,255 |
| 22 abr 2024 | 710.35 | 732.00 | 710.35 | 730.75 | 730.75 | 2,435 |
| 19 abr 2024 | 727.95 | 727.95 | 715.05 | 720.40 | 720.40 | 2,583 |
| 18 abr 2024 | 726.10 | 730.35 | 715.00 | 720.50 | 720.50 | 916 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 728.00 | 750.05 | 706.20 | 717.35 | 717.35 | 6,505 |
| 15 abr 2024 | 675.55 | 722.00 | 675.55 | 716.10 | 716.10 | 2,594 |
| 12 abr 2024 | 723.45 | 725.00 | 703.20 | 709.75 | 709.75 | 2,871 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 721.00 | 755.00 | 707.95 | 755.00 | 755.00 | 1,001 |
| 09 abr 2024 | 721.25 | 728.10 | 714.00 | 714.65 | 714.65 | 2,157 |
| 08 abr 2024 | 711.90 | 725.00 | 711.00 | 721.10 | 721.10 | 2,208 |
| 05 abr 2024 | 702.05 | 717.55 | 702.05 | 709.20 | 709.20 | 4,030 |
| 04 abr 2024 | 715.00 | 720.85 | 712.20 | 717.65 | 717.65 | 693 |
| 03 abr 2024 | 673.55 | 714.85 | 673.55 | 710.15 | 710.15 | 1,705 |
| 02 abr 2024 | 705.00 | 707.00 | 699.90 | 704.45 | 704.45 | 523 |
| 01 abr 2024 | 701.30 | 702.00 | 688.30 | 694.65 | 694.65 | 2,597 |
| 28 mar 2024 | 699.35 | 704.05 | 675.00 | 686.90 | 686.90 | 2,434 |
| 27 mar 2024 | 693.55 | 698.70 | 681.65 | 694.25 | 694.25 | 2,336 |
| 26 mar 2024 | 714.75 | 714.75 | 686.35 | 690.75 | 690.75 | 2,510 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 706.80 | 721.15 | 698.95 | 701.30 | 701.30 | 1,969 |
| 21 mar 2024 | 700.55 | 730.00 | 689.00 | 715.95 | 715.95 | 1,426 |
| 20 mar 2024 | 682.35 | 748.55 | 678.50 | 692.65 | 692.65 | 2,792 |
| 19 mar 2024 | 700.75 | 708.20 | 672.15 | 675.85 | 675.85 | 3,953 |
| 18 mar 2024 | 697.95 | 720.00 | 697.95 | 707.95 | 707.95 | 5,175 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 675.00 | 696.35 | 651.55 | 675.50 | 675.50 | 14,652 |
| 13 mar 2024 | 675.00 | 684.00 | 646.90 | 657.45 | 657.45 | 5,781 |
| 12 mar 2024 | 681.10 | 696.00 | 670.50 | 682.75 | 682.75 | 3,063 |
| 11 mar 2024 | 710.80 | 718.00 | 684.95 | 695.70 | 695.70 | 6,269 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 748.00 | 748.00 | 708.05 | 712.45 | 712.45 | 10,191 |
| 06 mar 2024 | 789.95 | 789.95 | 713.75 | 720.65 | 720.65 | 6,775 |
| 05 mar 2024 | 803.75 | 812.80 | 776.95 | 783.15 | 783.15 | 9,571 |
| 04 mar 2024 | 814.20 | 824.95 | 788.30 | 810.20 | 810.20 | 8,100 |
| 01 mar 2024 | 950.00 | 953.00 | 804.10 | 824.00 | 824.00 | 29,936 |
| 29 feb 2024 | 972.85 | 1,089.00 | 969.15 | 997.85 | 997.85 | 11,009 |
| 28 feb 2024 | 982.65 | 1,062.35 | 960.05 | 964.10 | 964.10 | 5,948 |
| 27 feb 2024 | 978.10 | 989.25 | 964.00 | 982.85 | 982.85 | 2,658 |
| 26 feb 2024 | 985.00 | 1,019.00 | 980.00 | 985.20 | 985.20 | 13,087 |
| 23 feb 2024 | 985.20 | 988.00 | 956.05 | 971.40 | 971.40 | 14,622 |
| 22 feb 2024 | 890.25 | 1,068.30 | 890.25 | 1,046.25 | 1,046.25 | 38,596 |
| 21 feb 2024 | 914.65 | 914.65 | 887.10 | 890.25 | 890.25 | 250 |
| 20 feb 2024 | 885.40 | 938.65 | 873.45 | 906.75 | 906.75 | 3,615 |
| 16 feb 2024 | 920.00 | 920.00 | 872.80 | 877.90 | 877.90 | 1,474 |
| 15 feb 2024 | 879.60 | 901.50 | 879.60 | 899.35 | 899.35 | 1,221 |
| 14 feb 2024 | 861.25 | 885.45 | 860.60 | 878.50 | 878.50 | 387 |
| 13 feb 2024 | 867.10 | 902.45 | 845.05 | 871.70 | 871.70 | 2,171 |
| 12 feb 2024 | 847.30 | 920.05 | 847.30 | 884.75 | 884.75 | 2,628 |
| 09 feb 2024 | 875.00 | 875.00 | 837.60 | 842.80 | 842.80 | 264 |
| 08 feb 2024 | 815.00 | 860.00 | 815.00 | 838.95 | 838.95 | 330 |
| 07 feb 2024 | 849.05 | 849.50 | 839.90 | 849.50 | 849.50 | 105 |
| 06 feb 2024 | 810.00 | 854.40 | 810.00 | 850.00 | 850.00 | 364 |
| 05 feb 2024 | 825.50 | 867.95 | 825.50 | 852.30 | 852.30 | 138 |
| 02 feb 2024 | 849.45 | 869.50 | 845.35 | 849.75 | 849.75 | 409 |
| 01 feb 2024 | 835.25 | 849.75 | 834.90 | 843.20 | 843.20 | 606 |
| 31 ene 2024 | 852.80 | 860.25 | 833.80 | 843.15 | 843.15 | 445 |
| 30 ene 2024 | 851.15 | 863.30 | 843.75 | 844.40 | 844.40 | 195 |
| 29 ene 2024 | 851.30 | 862.15 | 845.00 | 847.05 | 847.05 | 217 |
| 26 ene 2024 | 854.85 | 854.85 | 854.85 | 854.85 | 854.85 | - |
| 25 ene 2024 | 831.85 | 857.10 | 811.90 | 854.85 | 854.85 | 539 |
| 24 ene 2024 | 811.00 | 847.85 | 801.05 | 821.30 | 821.30 | 6,681 |
| 23 ene 2024 | 836.10 | 856.00 | 828.05 | 854.25 | 854.25 | 1,261 |
| 22 ene 2024 | 832.90 | 832.90 | 832.90 | 832.90 | 832.90 | - |
| 19 ene 2024 | 865.00 | 865.00 | 818.95 | 832.90 | 832.90 | 381 |
| 18 ene 2024 | 844.05 | 844.05 | 832.55 | 832.75 | 832.75 | 336 |
| 17 ene 2024 | 840.45 | 852.35 | 830.75 | 846.00 | 846.00 | 724 |
| 16 ene 2024 | 848.85 | 854.05 | 836.15 | 844.80 | 844.80 | 306 |
| 12 ene 2024 | 869.85 | 869.85 | 853.10 | 860.05 | 860.05 | 292 |
| 11 ene 2024 | 859.95 | 870.70 | 842.95 | 863.10 | 863.10 | 207 |
| 10 ene 2024 | 848.70 | 852.10 | 843.90 | 846.20 | 846.20 | 83 |
| 09 ene 2024 | 875.00 | 875.00 | 834.05 | 841.10 | 841.10 | 685 |
| 08 ene 2024 | 844.80 | 849.80 | 828.70 | 834.90 | 834.90 | 3,177 |
| 05 ene 2024 | 845.00 | 872.00 | 841.00 | 844.60 | 844.60 | 1,274 |
| 04 ene 2024 | 873.90 | 873.90 | 842.45 | 845.55 | 845.55 | 572 |
| 03 ene 2024 | 851.55 | 859.45 | 845.10 | 856.75 | 856.75 | 1,085 |
| 02 ene 2024 | 862.00 | 862.00 | 851.00 | 856.80 | 856.80 | 143 |
| 29 dic 2023 | 881.80 | 923.30 | 830.00 | 868.55 | 868.55 | 1,894 |
| 28 dic 2023 | 890.00 | 890.00 | 840.05 | 841.20 | 841.20 | 290 |
| 27 dic 2023 | 926.00 | 926.00 | 835.60 | 845.70 | 845.70 | 590 |
| 26 dic 2023 | 859.90 | 866.05 | 841.05 | 849.45 | 849.45 | 157 |
| 22 dic 2023 | 850.05 | 873.85 | 848.00 | 853.90 | 853.90 | 410 |
| 21 dic 2023 | 800.00 | 861.60 | 800.00 | 845.40 | 845.40 | 777 |
| 20 dic 2023 | 868.05 | 870.55 | 855.00 | 855.00 | 855.00 | 365 |
| 19 dic 2023 | 877.05 | 877.05 | 861.25 | 865.05 | 865.05 | 116 |
| 18 dic 2023 | 895.00 | 944.70 | 868.35 | 871.50 | 871.50 | 2,970 |
| 15 dic 2023 | 849.55 | 852.25 | 849.55 | 850.65 | 850.65 | 22 |
| 14 dic 2023 | 846.00 | 855.00 | 846.00 | 850.95 | 850.95 | 877 |
| 13 dic 2023 | 844.50 | 855.00 | 838.70 | 852.95 | 852.95 | 922 |
| 12 dic 2023 | 864.95 | 865.00 | 843.25 | 853.00 | 853.00 | 523 |
| 11 dic 2023 | 864.00 | 864.65 | 841.00 | 846.00 | 846.00 | 453 |
| 08 dic 2023 | 878.00 | 878.00 | 850.95 | 858.15 | 858.15 | 703 |
| 07 dic 2023 | 846.60 | 878.85 | 846.60 | 873.35 | 873.35 | 1,570 |
| 06 dic 2023 | 849.25 | 851.65 | 837.35 | 849.00 | 849.00 | 165 |
| 05 dic 2023 | 871.05 | 871.90 | 839.00 | 847.45 | 847.45 | 1,252 |
| *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.