U.S. markets open in 1 hour 41 minutes

Lyka Labs Limited (500259.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 2024111.00117.40111.00113.40113.4013,450
19 jul 2024118.40118.40113.00115.20115.2019,726
18 jul 2024112.00121.85110.45118.10118.1047,932
17 jul 2024------
16 jul 2024110.00114.05110.00111.85111.854,290
15 jul 2024115.80115.80111.85112.35112.3514,592
12 jul 2024110.00113.90110.00112.85112.8512,866
11 jul 2024108.10111.65108.10111.00111.002,786
10 jul 2024115.10115.20108.25110.15110.1522,603
09 jul 2024117.00117.00114.10115.20115.2010,017
08 jul 2024105.10114.50105.10111.20111.2026,569
05 jul 2024107.80109.70107.00108.40108.404,497
03 jul 2024106.95108.50106.90107.85107.854,103
02 jul 2024107.70107.95106.00106.95106.956,408
01 jul 2024108.00110.75106.00107.30107.3011,622
28 jun 2024106.70108.00106.10107.90107.903,845
27 jun 2024107.90108.70105.05107.30107.308,013
26 jun 2024107.55107.90106.00107.30107.3020,677
25 jun 2024107.00109.60107.00107.25107.259,324
24 jun 2024107.80107.80106.15107.00107.002,633
21 jun 2024107.80110.00107.00107.80107.8012,258
20 jun 2024107.50108.60107.05107.80107.803,951
18 jun 2024106.80110.30106.80108.60108.608,722
17 jun 2024------
14 jun 2024108.85109.95107.40108.80108.806,978
13 jun 2024109.15110.00107.50108.10108.103,357
12 jun 2024109.80109.90107.65109.15109.156,523
11 jun 2024107.45108.80106.60107.15107.154,295
10 jun 2024110.00111.85106.60107.45107.453,275
07 jun 2024104.45107.70104.45106.20106.203,505
06 jun 2024109.35109.35106.30106.55106.555,383
05 jun 2024105.00110.15101.00108.50108.501,078
04 jun 2024105.60107.8599.95101.20101.209,940
03 jun 2024110.00110.00105.60106.45106.453,035
31 may 2024109.50109.50107.75107.90107.902,442
30 may 2024110.65110.65107.60108.55108.552,352
29 may 2024106.05110.60106.05108.75108.7513,162
28 may 2024109.20109.35106.00106.35106.355,628
24 may 2024109.00113.55109.00109.75109.752,768
23 may 2024113.80113.85109.35109.70109.7013,984
22 may 2024112.15116.00111.50112.35112.358,919
21 may 2024119.05119.05115.70115.95115.953,092
20 may 2024------
17 may 2024114.00116.50114.00115.30115.303,324
16 may 2024117.45117.45113.50113.65113.652,553
15 may 2024114.75117.85113.80117.10117.104,569
14 may 2024112.05114.95112.05114.50114.503,666
13 may 2024114.00115.00112.45114.35114.352,808
10 may 2024114.10116.05113.00114.00114.003,322
09 may 2024119.05119.05113.95114.95114.951,778
08 may 2024117.05121.55116.85118.75118.754,144
07 may 2024118.80119.20115.60116.65116.654,139
06 may 2024118.50119.25117.40118.50118.503,422
03 may 2024123.90125.20117.00118.50118.509,587
02 may 2024121.45123.90120.50122.20122.209,843
01 may 2024------
30 abr 2024127.10127.10119.15120.65120.658,523
29 abr 2024123.00125.75122.30124.60124.607,572
26 abr 2024127.30128.10122.50123.40123.409,093
25 abr 2024128.75129.95125.35126.60126.604,755
24 abr 2024130.90130.90127.05127.80127.809,373
23 abr 2024130.20131.90128.20128.85128.857,716
22 abr 2024130.85132.80127.35127.65127.6510,595
19 abr 2024123.50130.45123.50129.10129.1013,596
18 abr 2024128.55134.40125.70129.25129.2525,884
17 abr 2024------
16 abr 2024116.05128.10116.05125.45125.457,203
15 abr 2024123.70123.75118.85122.55122.553,974
12 abr 2024126.05128.10124.00124.20124.207,981
11 abr 2024------
10 abr 2024131.65131.65127.30127.30127.305,906
09 abr 2024128.20132.00126.60129.05129.0523,125
08 abr 2024126.95131.25124.50125.30125.3015,131
05 abr 2024118.05123.20117.35122.15122.158,339
04 abr 2024115.00116.95114.50116.05116.051,556
03 abr 2024113.00117.70112.00116.20116.204,907
02 abr 2024113.50114.00112.00112.90112.902,218
01 abr 2024109.05113.50109.00112.40112.402,285
28 mar 2024106.50109.30105.20105.95105.9511,996
27 mar 2024111.65111.65106.00107.80107.8026,739
26 mar 2024110.00111.25107.00107.10107.1014,417
25 mar 2024------
22 mar 2024110.25112.50108.05110.85110.8510,310
21 mar 2024109.00113.80107.60110.25110.2527,159
20 mar 2024107.50109.95107.50108.50108.506,357
19 mar 2024109.35109.65106.65109.65109.6515,791
18 mar 2024110.90110.90107.15110.00110.0040,573
15 mar 2024------
14 mar 2024107.65113.05107.65109.45109.451,603
13 mar 2024117.10117.80108.00108.85108.8528,376
12 mar 2024120.40120.40115.65116.40116.408,999
11 mar 2024120.80122.90119.30120.00120.0020,370
08 mar 2024------
07 mar 2024118.25121.00118.00119.10119.101,351
06 mar 2024123.00124.05117.00118.10118.108,064
05 mar 2024124.00124.00121.25122.80122.805,192
04 mar 2024123.10123.75121.15122.55122.554,940
01 mar 2024124.95125.00121.45122.10122.103,787
29 feb 2024122.00125.00120.05124.05124.052,085
28 feb 2024123.00123.25118.20121.00121.0012,574
*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...