NCC Limited (500294.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 248.15 | 249.70 | 244.10 | 245.15 | 245.15 | 136,916 |
| 02 may 2024 | 243.55 | 249.25 | 238.85 | 246.10 | 246.10 | 281,857 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 247.40 | 250.90 | 240.50 | 241.90 | 241.90 | 417,026 |
| 29 abr 2024 | 252.80 | 253.55 | 244.55 | 246.10 | 246.10 | 313,743 |
| 26 abr 2024 | 249.85 | 254.35 | 247.85 | 249.90 | 249.90 | 239,390 |
| 25 abr 2024 | 250.60 | 250.60 | 246.25 | 246.75 | 246.75 | 268,501 |
| 24 abr 2024 | 248.30 | 258.65 | 248.20 | 249.25 | 249.25 | 280,483 |
| 23 abr 2024 | 244.30 | 252.70 | 243.55 | 246.45 | 246.45 | 193,788 |
| 22 abr 2024 | 245.30 | 247.10 | 241.40 | 242.35 | 242.35 | 249,457 |
| 19 abr 2024 | 240.00 | 245.05 | 236.55 | 242.55 | 242.55 | 203,678 |
| 18 abr 2024 | 246.40 | 251.50 | 243.05 | 243.80 | 243.80 | 234,588 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 251.50 | 257.30 | 246.85 | 247.40 | 247.40 | 267,667 |
| 15 abr 2024 | 243.05 | 258.45 | 242.60 | 252.55 | 252.55 | 395,530 |
| 12 abr 2024 | 265.15 | 267.00 | 256.05 | 257.35 | 257.35 | 172,413 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 265.50 | 268.90 | 261.90 | 267.00 | 267.00 | 297,292 |
| 09 abr 2024 | 267.60 | 271.95 | 260.70 | 263.75 | 263.75 | 718,987 |
| 08 abr 2024 | 275.65 | 275.65 | 264.20 | 266.30 | 266.30 | 715,790 |
| 05 abr 2024 | 255.45 | 277.90 | 254.50 | 272.70 | 272.70 | 1,251,890 |
| 04 abr 2024 | 259.00 | 259.55 | 248.20 | 254.90 | 254.90 | 260,197 |
| 03 abr 2024 | 259.85 | 266.90 | 255.80 | 256.75 | 256.75 | 835,580 |
| 02 abr 2024 | 243.50 | 264.00 | 240.50 | 261.95 | 261.95 | 741,529 |
| 01 abr 2024 | 237.00 | 245.60 | 236.60 | 242.70 | 242.70 | 746,878 |
| 28 mar 2024 | 240.15 | 243.50 | 231.00 | 232.40 | 232.40 | 556,217 |
| 27 mar 2024 | 243.55 | 246.55 | 237.50 | 240.85 | 240.85 | 306,975 |
| 26 mar 2024 | 235.30 | 245.50 | 231.00 | 243.50 | 243.50 | 664,655 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 236.75 | 238.60 | 231.60 | 236.85 | 236.85 | 178,153 |
| 21 mar 2024 | 223.25 | 241.05 | 221.85 | 237.25 | 237.25 | 1,111,367 |
| 20 mar 2024 | 215.95 | 224.55 | 215.70 | 218.15 | 218.15 | 344,506 |
| 19 mar 2024 | 223.65 | 227.40 | 213.00 | 213.85 | 213.85 | 610,198 |
| 18 mar 2024 | 229.20 | 237.65 | 221.35 | 223.65 | 223.65 | 521,987 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 206.50 | 249.45 | 200.95 | 239.60 | 239.60 | 1,220,179 |
| 13 mar 2024 | 239.05 | 239.30 | 208.45 | 210.75 | 210.75 | 1,601,446 |
| 12 mar 2024 | 245.50 | 248.20 | 233.80 | 236.20 | 236.20 | 272,224 |
| 11 mar 2024 | 260.15 | 260.15 | 241.30 | 243.75 | 243.75 | 191,466 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 256.95 | 261.35 | 253.00 | 257.95 | 257.95 | 338,516 |
| 06 mar 2024 | 262.00 | 263.95 | 252.10 | 254.65 | 254.65 | 552,491 |
| 05 mar 2024 | 251.75 | 263.50 | 247.85 | 262.00 | 262.00 | 333,328 |
| 04 mar 2024 | 257.85 | 259.35 | 249.00 | 250.15 | 250.15 | 157,475 |
| 01 mar 2024 | 248.50 | 257.65 | 245.05 | 253.00 | 253.00 | 612,059 |
| 29 feb 2024 | 249.85 | 250.85 | 241.05 | 247.15 | 247.15 | 322,128 |
| 28 feb 2024 | 260.95 | 263.65 | 246.60 | 248.05 | 248.05 | 338,695 |
| 27 feb 2024 | 255.00 | 267.45 | 250.45 | 259.85 | 259.85 | 1,461,143 |
| 26 feb 2024 | 255.10 | 264.95 | 251.40 | 253.95 | 253.95 | 393,661 |
| 23 feb 2024 | 242.40 | 259.50 | 237.45 | 254.65 | 254.65 | 1,811,569 |
| 22 feb 2024 | 227.80 | 246.80 | 225.70 | 243.75 | 243.75 | 939,761 |
| 21 feb 2024 | 226.95 | 232.75 | 225.60 | 226.50 | 226.50 | 182,172 |
| 20 feb 2024 | 232.00 | 232.00 | 225.40 | 226.15 | 226.15 | 287,147 |
| 16 feb 2024 | 225.45 | 229.45 | 223.05 | 225.55 | 225.55 | 519,298 |
| 15 feb 2024 | 224.00 | 231.30 | 221.55 | 223.35 | 223.35 | 232,205 |
| 14 feb 2024 | 217.15 | 223.45 | 213.40 | 222.10 | 222.10 | 385,437 |
| 13 feb 2024 | 213.90 | 219.70 | 205.40 | 218.30 | 218.30 | 879,982 |
| 12 feb 2024 | 225.25 | 227.00 | 207.20 | 212.90 | 212.90 | 368,018 |
| 09 feb 2024 | 223.50 | 229.40 | 210.90 | 225.05 | 225.05 | 2,313,634 |
| 08 feb 2024 | 222.05 | 223.00 | 214.95 | 219.50 | 219.50 | 611,090 |
| 07 feb 2024 | 220.80 | 224.60 | 218.20 | 220.30 | 220.30 | 253,907 |
| 06 feb 2024 | 218.55 | 220.85 | 216.15 | 219.15 | 219.15 | 237,928 |
| 05 feb 2024 | 217.45 | 221.00 | 213.00 | 216.60 | 216.60 | 801,448 |
| 02 feb 2024 | 210.55 | 222.50 | 210.45 | 215.20 | 215.20 | 564,745 |
| 01 feb 2024 | 218.70 | 218.70 | 207.10 | 208.05 | 208.05 | 380,827 |
| 31 ene 2024 | 211.35 | 216.85 | 211.35 | 215.30 | 215.30 | 461,081 |
| 30 ene 2024 | 214.95 | 219.70 | 209.75 | 211.20 | 211.20 | 416,165 |
| 29 ene 2024 | 197.70 | 213.60 | 194.25 | 212.15 | 212.15 | 1,400,067 |
| 26 ene 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 25 ene 2024 | 197.85 | 197.85 | 193.30 | 194.65 | 194.65 | 142,021 |
| 24 ene 2024 | 191.05 | 197.65 | 188.55 | 196.50 | 196.50 | 398,813 |
| 23 ene 2024 | 206.50 | 206.55 | 191.30 | 193.05 | 193.05 | 873,413 |
| 22 ene 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 19 ene 2024 | 197.65 | 205.00 | 196.10 | 203.65 | 203.65 | 675,647 |
| 18 ene 2024 | 194.60 | 197.65 | 186.00 | 196.80 | 196.80 | 356,623 |
| 17 ene 2024 | 196.10 | 198.75 | 191.60 | 192.90 | 192.90 | 654,864 |
| 16 ene 2024 | 195.35 | 205.40 | 194.60 | 199.55 | 199.55 | 1,091,462 |
| 12 ene 2024 | 197.80 | 199.85 | 194.35 | 196.45 | 196.45 | 725,201 |
| 11 ene 2024 | 195.25 | 202.95 | 195.20 | 196.55 | 196.55 | 704,030 |
| 10 ene 2024 | 177.05 | 194.40 | 177.05 | 193.20 | 193.20 | 1,654,292 |
| 09 ene 2024 | 176.65 | 179.50 | 175.55 | 176.40 | 176.40 | 197,624 |
| 08 ene 2024 | 176.10 | 176.80 | 171.65 | 174.40 | 174.40 | 400,561 |
| 05 ene 2024 | 177.40 | 178.25 | 172.30 | 174.50 | 174.50 | 598,920 |
| 04 ene 2024 | 171.35 | 177.00 | 170.65 | 175.80 | 175.80 | 1,323,088 |
| 03 ene 2024 | 167.20 | 172.10 | 166.40 | 170.70 | 170.70 | 764,081 |
| 02 ene 2024 | 166.75 | 168.25 | 164.60 | 167.20 | 167.20 | 360,353 |
| 29 dic 2023 | 167.05 | 167.65 | 165.60 | 166.70 | 166.70 | 219,465 |
| 28 dic 2023 | 169.00 | 169.90 | 166.00 | 167.00 | 167.00 | 344,200 |
| 27 dic 2023 | 168.85 | 172.15 | 167.70 | 168.45 | 168.45 | 196,747 |
| 26 dic 2023 | 164.50 | 168.25 | 162.40 | 167.35 | 167.35 | 279,903 |
| 22 dic 2023 | 164.65 | 165.45 | 162.45 | 164.00 | 164.00 | 102,765 |
| 21 dic 2023 | 157.25 | 164.00 | 154.70 | 163.20 | 163.20 | 325,115 |
| 20 dic 2023 | 167.05 | 170.90 | 158.90 | 160.45 | 160.45 | 924,516 |
| 19 dic 2023 | 170.00 | 172.45 | 165.45 | 166.25 | 166.25 | 208,370 |
| 18 dic 2023 | 174.85 | 175.00 | 169.00 | 169.95 | 169.95 | 437,572 |
| 15 dic 2023 | 175.30 | 181.00 | 171.50 | 173.35 | 173.35 | 344,749 |
| 14 dic 2023 | 172.25 | 176.05 | 172.10 | 173.75 | 173.75 | 131,277 |
| 13 dic 2023 | 175.60 | 175.60 | 171.55 | 172.00 | 172.00 | 105,322 |
| 12 dic 2023 | 177.35 | 177.90 | 173.00 | 174.20 | 174.20 | 347,752 |
| 11 dic 2023 | 176.15 | 177.55 | 171.50 | 176.75 | 176.75 | 217,461 |
| *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.