U.S. markets open in 8 hours 21 minutes
F S&P 500
5,796.00 -4.00 (-0.07%) F Dow Jones
42,632.00 -14.00 (-0.03%) F Nasdaq
20,217.25 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,231.80 +1.30 (+0.06%) Petróleo
74.16 -0.22 (-0.30%) Oro
2,666.10 -1.70 (-0.06%)
Agro Tech Foods Limited (500215.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 850.80 | 862.95 | 850.00 | 856.10 | 856.10 | 3,010 |
| 03 oct 2024 | 852.85 | 863.95 | 846.00 | 850.15 | 850.15 | 1,242 |
| 02 oct 2024 | - | - | - | - | - | - |
| 01 oct 2024 | 856.00 | 873.10 | 845.00 | 859.80 | 859.80 | 2,394 |
| 30 sept 2024 | 835.65 | 864.95 | 811.10 | 855.80 | 855.80 | 6,639 |
| 27 sept 2024 | 829.00 | 836.00 | 826.45 | 835.65 | 835.65 | 623 |
| 26 sept 2024 | 804.90 | 832.05 | 802.35 | 828.85 | 828.85 | 1,330 |
| 25 sept 2024 | 838.90 | 838.95 | 793.65 | 798.70 | 798.70 | 2,940 |
| 24 sept 2024 | 825.90 | 835.00 | 805.05 | 810.90 | 810.90 | 2,975 |
| 23 sept 2024 | 804.35 | 829.70 | 801.90 | 825.90 | 825.90 | 666 |
| 20 sept 2024 | 790.05 | 817.35 | 790.05 | 804.95 | 804.95 | 757 |
| 20 sept 2024 | 3 Dividendo | |||||
| 19 sept 2024 | 828.00 | 828.00 | 793.85 | 796.70 | 793.70 | 3,506 |
| 18 sept 2024 | 760.15 | 839.40 | 760.15 | 830.90 | 827.77 | 5,508 |
| 17 sept 2024 | 809.60 | 816.95 | 768.25 | 776.45 | 773.53 | 6,215 |
| 16 sept 2024 | 822.00 | 825.00 | 801.00 | 807.25 | 804.21 | 1,483 |
| 13 sept 2024 | 814.00 | 835.00 | 812.40 | 820.00 | 816.91 | 2,661 |
| 12 sept 2024 | 810.35 | 816.75 | 803.00 | 809.45 | 806.40 | 1,803 |
| 11 sept 2024 | 833.00 | 833.00 | 804.90 | 809.25 | 806.20 | 2,330 |
| 10 sept 2024 | 828.90 | 839.70 | 809.00 | 834.90 | 831.76 | 2,258 |
| 09 sept 2024 | 825.00 | 835.95 | 805.00 | 808.20 | 805.16 | 3,042 |
| 06 sept 2024 | 839.90 | 839.95 | 827.00 | 833.70 | 830.56 | 1,141 |
| 05 sept 2024 | 838.70 | 843.15 | 830.95 | 837.30 | 834.15 | 823 |
| 04 sept 2024 | 820.00 | 842.10 | 818.00 | 837.35 | 834.20 | 3,638 |
| 03 sept 2024 | 839.90 | 844.00 | 834.85 | 837.95 | 834.79 | 481 |
| 30 ago 2024 | 846.20 | 846.70 | 830.25 | 836.90 | 833.75 | 2,798 |
| 29 ago 2024 | 890.00 | 890.00 | 830.05 | 836.30 | 833.15 | 3,981 |
| 28 ago 2024 | 835.25 | 897.00 | 828.90 | 872.30 | 869.02 | 10,592 |
| 27 ago 2024 | 849.50 | 849.50 | 826.25 | 831.80 | 828.67 | 2,475 |
| 26 ago 2024 | 841.00 | 842.80 | 820.95 | 832.80 | 829.66 | 2,066 |
| 23 ago 2024 | 841.30 | 842.95 | 823.30 | 831.15 | 828.02 | 1,495 |
| 22 ago 2024 | 830.55 | 847.30 | 823.25 | 845.75 | 842.57 | 1,583 |
| 21 ago 2024 | 848.10 | 848.55 | 820.35 | 824.50 | 821.40 | 5,498 |
| 20 ago 2024 | 875.45 | 877.00 | 840.00 | 848.35 | 845.16 | 4,897 |
| 19 ago 2024 | 859.95 | 881.20 | 857.65 | 870.70 | 867.42 | 2,310 |
| 16 ago 2024 | 861.80 | 869.00 | 850.00 | 864.80 | 861.54 | 1,869 |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 843.85 | 858.00 | 840.10 | 848.50 | 845.30 | 2,190 |
| 13 ago 2024 | 873.00 | 882.00 | 851.05 | 854.50 | 851.28 | 731 |
| 12 ago 2024 | 871.00 | 882.85 | 866.00 | 873.00 | 869.71 | 720 |
| 09 ago 2024 | 866.00 | 879.95 | 860.00 | 868.55 | 865.28 | 3,338 |
| 08 ago 2024 | 858.00 | 875.50 | 856.00 | 864.10 | 860.85 | 2,500 |
| 07 ago 2024 | 851.00 | 875.65 | 844.10 | 861.60 | 858.36 | 2,645 |
| 06 ago 2024 | 868.95 | 883.75 | 835.25 | 846.00 | 842.81 | 2,753 |
| 05 ago 2024 | 855.05 | 880.70 | 838.80 | 859.70 | 856.46 | 12,566 |
| 02 ago 2024 | 880.35 | 908.00 | 876.15 | 886.90 | 883.56 | 9,213 |
| 01 ago 2024 | 918.55 | 929.95 | 888.95 | 896.75 | 893.37 | 5,478 |
| 31 jul 2024 | 945.00 | 953.30 | 904.70 | 911.15 | 907.72 | 5,773 |
| 30 jul 2024 | 979.00 | 982.10 | 935.45 | 943.70 | 940.15 | 5,456 |
| 29 jul 2024 | 941.80 | 984.10 | 932.80 | 979.25 | 975.56 | 14,805 |
| 26 jul 2024 | 964.00 | 983.00 | 940.05 | 951.80 | 948.22 | 6,634 |
| 25 jul 2024 | 924.50 | 996.30 | 922.30 | 964.00 | 960.37 | 29,701 |
| 24 jul 2024 | 881.30 | 939.80 | 881.30 | 924.50 | 921.02 | 17,217 |
| 23 jul 2024 | 885.60 | 900.00 | 854.30 | 878.45 | 875.14 | 10,629 |
| 22 jul 2024 | 821.70 | 896.55 | 820.45 | 886.40 | 883.06 | 15,044 |
| 19 jul 2024 | 840.00 | 855.15 | 817.40 | 821.70 | 818.61 | 8,540 |
| 18 jul 2024 | 860.00 | 918.00 | 830.50 | 855.45 | 852.23 | 21,927 |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | 877.95 | 897.55 | 866.00 | 872.50 | 869.21 | 7,257 |
| 15 jul 2024 | 844.00 | 883.05 | 818.90 | 872.60 | 869.31 | 12,787 |
| 12 jul 2024 | 850.00 | 851.30 | 824.80 | 840.20 | 837.04 | 3,698 |
| 11 jul 2024 | 819.95 | 849.00 | 818.65 | 840.40 | 837.24 | 7,943 |
| 10 jul 2024 | 838.00 | 843.45 | 802.05 | 816.80 | 813.72 | 17,253 |
| 09 jul 2024 | 845.00 | 852.65 | 823.20 | 838.20 | 835.04 | 7,694 |
| 08 jul 2024 | 824.45 | 845.50 | 801.00 | 838.00 | 834.84 | 25,153 |
| 05 jul 2024 | 785.05 | 808.40 | 768.95 | 806.00 | 802.96 | 18,386 |
| 03 jul 2024 | 797.00 | 806.00 | 789.40 | 803.95 | 800.92 | 17,565 |
| 02 jul 2024 | 746.60 | 806.10 | 741.50 | 794.85 | 791.86 | 30,079 |
| 01 jul 2024 | 711.00 | 749.40 | 711.00 | 741.50 | 738.71 | 7,346 |
| 28 jun 2024 | 738.00 | 738.00 | 708.55 | 715.85 | 713.15 | 5,068 |
| 27 jun 2024 | 735.65 | 737.05 | 715.00 | 719.60 | 716.89 | 10,983 |
| 26 jun 2024 | 736.10 | 747.65 | 729.65 | 734.90 | 732.13 | 7,593 |
| 25 jun 2024 | 744.95 | 748.95 | 729.60 | 739.05 | 736.27 | 8,966 |
| 24 jun 2024 | 741.15 | 752.30 | 732.65 | 741.25 | 738.46 | 12,407 |
| 21 jun 2024 | 750.00 | 758.00 | 729.00 | 735.30 | 732.53 | 16,340 |
| 20 jun 2024 | 750.00 | 755.00 | 737.30 | 745.00 | 742.19 | 20,006 |
| 18 jun 2024 | 695.00 | 695.00 | 665.00 | 666.60 | 664.09 | 1,803,069 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 699.30 | 703.40 | 692.60 | 695.65 | 693.03 | 2,098 |
| 13 jun 2024 | 691.55 | 709.00 | 691.50 | 703.50 | 700.85 | 8,044 |
| 12 jun 2024 | 680.00 | 689.50 | 667.95 | 682.45 | 679.88 | 6,950 |
| 11 jun 2024 | 676.75 | 686.45 | 675.15 | 682.60 | 680.03 | 1,027 |
| 10 jun 2024 | 685.15 | 695.80 | 665.25 | 671.75 | 669.22 | 4,821 |
| 07 jun 2024 | 699.70 | 700.65 | 674.15 | 678.85 | 676.29 | 1,968 |
| 06 jun 2024 | 699.65 | 701.65 | 695.00 | 696.45 | 693.83 | 843 |
| 05 jun 2024 | 697.75 | 700.60 | 664.90 | 697.90 | 695.27 | 848 |
| 04 jun 2024 | 692.75 | 694.00 | 666.00 | 684.05 | 681.47 | 2,746 |
| 03 jun 2024 | 680.00 | 711.00 | 680.00 | 692.75 | 690.14 | 940 |
| 31 may 2024 | 675.90 | 679.70 | 671.95 | 673.25 | 670.71 | 544 |
| 30 may 2024 | 679.85 | 681.95 | 670.00 | 674.55 | 672.01 | 627 |
| 29 may 2024 | 680.00 | 691.50 | 678.00 | 679.85 | 677.29 | 1,451 |
| 28 may 2024 | 705.00 | 707.15 | 685.60 | 689.40 | 686.80 | 1,841 |
| 24 may 2024 | 724.95 | 724.95 | 702.30 | 711.65 | 708.97 | 1,517 |
| 23 may 2024 | 718.05 | 720.75 | 709.00 | 714.10 | 711.41 | 2,497 |
| 22 may 2024 | 718.70 | 718.70 | 710.70 | 717.55 | 714.85 | 175 |
| 21 may 2024 | 729.95 | 729.95 | 709.40 | 710.10 | 707.43 | 770 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 713.95 | 721.00 | 707.00 | 714.60 | 711.91 | 586 |
| 16 may 2024 | 720.00 | 722.05 | 707.00 | 714.00 | 711.31 | 709 |
| 15 may 2024 | 719.70 | 722.10 | 710.90 | 719.40 | 716.69 | 369 |
| *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.