Hybrid Financial Services Limited (500262.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.48 | 9.48 | 9.01 | 9.01 | 9.01 | 1,904 |
| 02 may 2024 | 8.92 | 9.03 | 8.86 | 9.03 | 9.03 | 77 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 9.12 | 9.19 | 8.91 | 8.92 | 8.92 | 2,989 |
| 29 abr 2024 | 9.23 | 9.44 | 8.77 | 9.12 | 9.12 | 877 |
| 26 abr 2024 | 9.47 | 9.47 | 8.60 | 9.23 | 9.23 | 2,197 |
| 25 abr 2024 | 9.22 | 9.40 | 8.82 | 9.02 | 9.02 | 2,807 |
| 24 abr 2024 | 9.15 | 9.28 | 8.90 | 8.97 | 8.97 | 408 |
| 23 abr 2024 | 9.12 | 9.25 | 8.76 | 8.97 | 8.97 | 2,776 |
| 22 abr 2024 | 9.22 | 9.60 | 9.22 | 9.22 | 9.22 | 1,200 |
| 19 abr 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 2,415 |
| 18 abr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 513 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 9.89 | 9.89 | 9.78 | 9.78 | 9.78 | 106 |
| 15 abr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 abr 2024 | 9.80 | 9.80 | 9.41 | 9.70 | 9.70 | 273 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 9.84 | 9.90 | 9.20 | 9.90 | 9.90 | 866 |
| 09 abr 2024 | 10.09 | 10.09 | 9.65 | 9.65 | 9.65 | 1,241 |
| 08 abr 2024 | 9.90 | 9.90 | 9.50 | 9.65 | 9.65 | 10,322 |
| 05 abr 2024 | 9.40 | 9.45 | 8.90 | 9.45 | 9.45 | 175 |
| 04 abr 2024 | 9.58 | 9.69 | 9.00 | 9.00 | 9.00 | 2,174 |
| 03 abr 2024 | 9.54 | 9.54 | 8.64 | 9.32 | 9.32 | 12,778 |
| 02 abr 2024 | 9.23 | 9.23 | 9.09 | 9.09 | 9.09 | 831 |
| 01 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1 |
| 28 mar 2024 | 8.60 | 8.60 | 7.88 | 8.41 | 8.41 | 3,250 |
| 27 mar 2024 | 9.00 | 9.00 | 8.22 | 8.22 | 8.22 | 1,995 |
| 26 mar 2024 | 9.00 | 9.00 | 8.61 | 8.65 | 8.65 | 88 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 75 |
| 21 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1 |
| 20 mar 2024 | 9.10 | 9.10 | 8.31 | 8.44 | 8.44 | 1,240 |
| 19 mar 2024 | 9.00 | 9.00 | 8.56 | 8.72 | 8.72 | 500 |
| 18 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 13 mar 2024 | 9.78 | 9.78 | 9.36 | 9.36 | 9.36 | 101 |
| 12 mar 2024 | 9.84 | 9.84 | 9.58 | 9.59 | 9.59 | 321 |
| 11 mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3,129 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 9.75 | 10.36 | 9.75 | 9.90 | 9.90 | 469 |
| 06 mar 2024 | 9.00 | 9.87 | 8.98 | 9.87 | 9.87 | 3,538 |
| 05 mar 2024 | 9.95 | 9.95 | 9.03 | 9.45 | 9.45 | 820 |
| 04 mar 2024 | 9.99 | 9.99 | 9.50 | 9.50 | 9.50 | 2,604 |
| 01 mar 2024 | 9.75 | 9.95 | 9.30 | 9.89 | 9.89 | 5,757 |
| 29 feb 2024 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | 393 |
| 28 feb 2024 | 9.30 | 9.80 | 9.28 | 9.80 | 9.80 | 5,301 |
| 27 feb 2024 | 10.01 | 10.65 | 9.76 | 9.76 | 9.76 | 5,654 |
| 26 feb 2024 | 10.75 | 10.75 | 10.22 | 10.25 | 10.25 | 3,308 |
| 23 feb 2024 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | 5,200 |
| 22 feb 2024 | 10.91 | 11.20 | 10.50 | 10.80 | 10.80 | 2,039 |
| 21 feb 2024 | 10.50 | 10.94 | 10.10 | 10.70 | 10.70 | 764 |
| 20 feb 2024 | 10.40 | 10.42 | 9.45 | 10.42 | 10.42 | 16,960 |
| 16 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 360 |
| 15 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 feb 2024 | 10.45 | 11.00 | 10.00 | 11.00 | 11.00 | 941 |
| 13 feb 2024 | 10.75 | 10.75 | 10.22 | 10.49 | 10.49 | 4,472 |
| 12 feb 2024 | 11.28 | 11.28 | 10.75 | 10.75 | 10.75 | 9,995 |
| 09 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4,552 |
| 08 feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 9,856 |
| 07 feb 2024 | 10.14 | 10.34 | 10.14 | 10.34 | 10.34 | 4,779 |
| 06 feb 2024 | 9.96 | 10.14 | 9.85 | 10.14 | 10.14 | 644 |
| 05 feb 2024 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 938 |
| 02 feb 2024 | 9.58 | 9.77 | 9.58 | 9.77 | 9.77 | 23,689 |
| 01 feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 150 |
| 31 ene 2024 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 310 |
| 30 ene 2024 | 9.21 | 9.30 | 9.21 | 9.30 | 9.30 | 174 |
| 29 ene 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 225 |
| 26 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,545 |
| 23 ene 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 75 |
| 22 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 320 |
| 17 ene 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 127 |
| 16 ene 2024 | 10.02 | 10.02 | 9.82 | 9.82 | 9.82 | 750 |
| 12 ene 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 445 |
| 11 ene 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 2,965 |
| 10 ene 2024 | 10.23 | 10.23 | 10.03 | 10.03 | 10.03 | 545 |
| 09 ene 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2,213 |
| 08 ene 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,102 |
| 05 ene 2024 | 10.85 | 10.85 | 10.64 | 10.64 | 10.64 | 3,408 |
| 04 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 15,406 |
| 03 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 5,567 |
| 02 ene 2024 | 10.14 | 10.14 | 9.22 | 10.14 | 10.14 | 6,598 |
| 29 dic 2023 | 9.17 | 9.20 | 8.82 | 9.20 | 9.20 | 13,923 |
| 28 dic 2023 | 8.82 | 8.82 | 8.41 | 8.77 | 8.77 | 1,968 |
| 27 dic 2023 | 8.92 | 8.92 | 8.30 | 8.40 | 8.40 | 4,668 |
| 26 dic 2023 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | 542 |
| 22 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 700 |
| 21 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,241 |
| 20 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2,356 |
| 19 dic 2023 | 8.33 | 8.49 | 8.33 | 8.35 | 8.35 | 300 |
| 18 dic 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 744 |
| 15 dic 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 27 |
| 14 dic 2023 | 8.21 | 8.21 | 8.17 | 8.17 | 8.17 | 4,724 |
| 13 dic 2023 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 2,025 |
| 12 dic 2023 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 233 |
| 11 dic 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 127 |
| *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.