U.S. markets closed

Lyka Labs Limited (500259.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
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
27 feb 2024123.95125.50122.95123.70123.704,818
26 feb 2024128.75128.75123.50124.05124.052,292
23 feb 2024126.90127.85124.00124.20124.202,718
22 feb 2024127.00127.60125.90127.15127.153,554
21 feb 2024131.90133.70126.50127.00127.005,226
20 feb 2024132.70134.00129.05130.05130.054,259
16 feb 2024125.50133.00125.50129.45129.4521,839
15 feb 2024126.90127.75125.00125.75125.7512,474
14 feb 2024127.90127.90124.05126.00126.002,366
13 feb 2024124.00128.85121.00126.80126.805,607
12 feb 2024134.65136.30123.15123.85123.857,849
09 feb 2024138.70138.70128.00132.65132.6521,892
08 feb 2024133.65143.00128.00138.70138.7042,091
07 feb 2024131.40133.75125.50131.05131.0536,117
06 feb 2024122.65129.90122.45129.15129.1523,447
05 feb 2024124.10125.15122.10123.75123.755,576
02 feb 2024121.00127.20119.15125.15125.1513,903
01 feb 2024120.70121.80119.50121.15121.153,156
31 ene 2024122.55122.95119.15120.60120.603,779
30 ene 2024121.95122.00117.50121.50121.507,705
29 ene 2024124.45124.45118.20119.65119.657,984
26 ene 2024122.45122.45122.45122.45122.45-
25 ene 2024118.50122.45117.60122.45122.453,648
24 ene 2024116.10118.05115.05116.65116.654,039
23 ene 2024121.00121.50116.00116.10116.1013,314
22 ene 2024120.50120.50120.50120.50120.50-
19 ene 2024121.20122.95120.00120.50120.501,468
18 ene 2024123.35123.35117.90120.20120.201,280
17 ene 2024122.95123.00119.50120.50120.501,315
16 ene 2024123.05124.40120.65122.60122.603,173
12 ene 2024128.90132.00125.70127.50127.507,757
11 ene 2024126.90127.25123.85125.80125.801,535
10 ene 2024127.00127.00124.00125.05125.056,074
09 ene 2024128.00135.45125.00127.10127.106,019
08 ene 2024132.10132.10127.80129.00129.004,442
05 ene 2024136.10136.10129.30132.10132.1022,976
04 ene 2024135.90136.10133.00136.10136.1021,734
03 ene 2024123.60129.65123.60129.65129.6514,082
02 ene 2024122.65124.50120.30123.50123.502,823
29 dic 2023121.00124.90121.00124.50124.502,800
28 dic 2023123.00123.00120.10121.10121.101,085
27 dic 2023123.40125.00121.30122.70122.701,130
26 dic 2023122.10126.60122.10124.55124.553,050
22 dic 2023122.00123.00119.60120.60120.601,433
21 dic 2023119.50122.00114.50119.50119.501,171
20 dic 2023122.00124.00119.05119.20119.204,628
19 dic 2023122.95122.95121.25122.80122.803,746
18 dic 2023123.00123.00120.00120.85120.852,940
15 dic 2023124.95124.95120.00122.40122.401,619
14 dic 2023125.00125.00120.00121.80121.807,685
13 dic 2023124.80124.80120.65123.30123.30997
12 dic 2023122.00127.20121.90124.90124.907,080
11 dic 2023122.00125.00117.05123.30123.3017,307
08 dic 2023123.05125.40120.20121.20121.201,678
07 dic 2023124.50126.20123.00123.15123.154,562
06 dic 2023121.00126.00120.30123.65123.65156,545
05 dic 2023125.50126.40120.05121.20121.2011,079
04 dic 2023126.50128.20121.70125.50125.503,600
01 dic 2023130.10131.10126.35126.35126.3520,361
30 nov 2023134.60137.55132.10132.95132.9510,685
29 nov 2023138.90140.90135.60136.75136.7517,950
28 nov 2023142.00142.00134.00137.90137.9049,175
27 nov 2023140.90140.90140.90140.90140.90-
24 nov 2023139.90143.50138.40140.90140.9056,358
22 nov 2023125.70134.00125.70130.65130.6544,781
21 nov 2023128.00131.30126.25127.45127.4546,133
20 nov 2023114.95131.80114.85129.90129.9085,675
17 nov 2023106.60114.20106.60112.40112.4013,846
16 nov 2023106.00109.05106.00108.70108.7012,660
15 nov 2023110.85110.85106.30106.40106.405,998
14 nov 2023108.35108.35108.35108.35108.35-
13 nov 2023109.65109.65107.95108.35108.35575
10 nov 2023108.95109.55108.00109.15109.152,099
09 nov 2023107.05111.15107.05108.80108.805,741
08 nov 2023109.50110.35108.75109.15109.152,544
07 nov 2023109.05109.25108.20108.50108.502,301
06 nov 2023111.40111.40108.20108.65108.659,493
03 nov 2023109.70113.90108.25108.45108.4513,541
*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...