U.S. markets closed

Oil Country Tubular Limited (500313.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202444.9544.9543.6643.6643.664,692
01 may 2024------
30 abr 202445.8045.8044.5044.5544.552,101
29 abr 202444.6045.0043.7045.0045.0043,614
26 abr 202446.4146.4144.5944.5944.5914,403
25 abr 202447.1247.1245.5045.5045.5013,223
24 abr 202446.2046.2046.0046.2046.2036,164
23 abr 202445.3045.3044.9045.3045.3037,466
22 abr 202444.4244.4244.4244.4244.421,956
19 abr 202443.5543.5543.5543.5543.552,996
18 abr 202442.7042.7042.7042.7042.702,622
17 abr 2024------
16 abr 202441.8741.8741.8741.8741.8712,019
15 abr 202440.2041.0540.2041.0541.051,631
12 abr 202438.7140.2538.7140.2540.253,886
11 abr 2024------
10 abr 202440.9740.9739.3839.5039.5042,553
09 abr 202440.1740.1740.1740.1740.1727,662
08 abr 202439.3939.3939.3939.3939.394,288
05 abr 202438.6238.6238.6238.6238.6217,954
04 abr 202437.8737.8737.8737.8737.878,268
03 abr 202437.1337.1337.1337.1337.138,216
02 abr 202436.4036.4136.4036.4136.412,882
01 abr 202435.7035.7035.0535.7035.7011,631
28 mar 202435.6535.6534.9735.0035.0012,683
27 mar 202436.4036.4035.6835.6835.686,386
26 mar 202436.3136.5036.3136.4036.4027,553
25 mar 2024------
22 mar 202437.0537.0536.6037.0537.056,795
21 mar 202436.3336.3336.3336.3336.3316,316
20 mar 202435.6235.6233.9335.6235.6256,420
19 mar 202433.9333.9333.9333.9333.9310,283
18 mar 202432.3232.3232.3232.3232.322,874
15 mar 2024------
14 mar 202427.9929.3326.7029.3329.338,592
13 mar 202429.4829.5027.9427.9427.9418,690
12 mar 202430.3330.3329.4129.4129.4111,602
11 mar 202431.7232.5030.7630.9530.9569,330
08 mar 2024------
07 mar 202432.3734.4032.3732.3732.3711,300
06 mar 202436.0036.0034.0734.0734.0738,426
05 mar 202432.4635.8632.4635.8635.86110,462
04 mar 202434.1835.0134.1634.1634.164,207
01 mar 202437.6040.6537.6037.6037.6016,232
29 feb 202439.5739.5739.5739.5739.572,989
28 feb 202441.6541.6541.6541.6541.658,511
27 feb 202444.2544.2543.8443.8443.847,299
26 feb 202446.2646.2645.0046.1446.14197,875
23 feb 202444.0644.0644.0644.0644.0665,536
22 feb 202441.7043.2041.7043.2043.2037,325
21 feb 202442.5542.5541.2042.5542.55164,483
20 feb 202440.6041.7240.6041.7241.7272,459
16 feb 202441.6741.6741.6741.6741.674,350
15 feb 202442.5242.5242.5242.5242.522,770
14 feb 202443.3843.3843.3843.3843.382,540
13 feb 202444.2644.2644.2644.2644.2612,587
12 feb 202445.1645.1645.1645.1645.1661,311
09 feb 202446.0846.0846.0846.0846.0810,704
08 feb 202447.0247.0247.0247.0247.026,457
07 feb 202447.9747.9747.9747.9747.9754,170
06 feb 202448.9448.9448.9448.9448.942,248
05 feb 202449.9349.9349.9349.9349.931,115
02 feb 202450.9450.9450.9450.9450.946,936
01 feb 202451.9751.9751.9751.9751.9715,498
31 ene 202453.0353.0353.0353.0353.032,679
30 ene 202454.1154.1154.1154.1154.1114,605
29 ene 202455.1555.2154.0055.2155.2164,958
26 ene 202454.1354.1354.1354.1354.13-
25 ene 202456.3356.3354.1354.1354.1321,782
24 ene 202456.0056.0055.2355.2355.232,268
23 ene 202457.5057.5056.3556.3556.355,334
22 ene 202457.9857.9857.9857.9857.98-
19 ene 202459.1659.1657.9857.9857.9816,527
18 ene 202458.4059.1657.4859.1659.1676,316
17 ene 202456.0056.4351.1156.3556.3592,844
16 ene 202453.8054.0651.4953.7553.75159,958
12 ene 202448.0049.0447.1549.0449.04127,974
11 ene 202446.7146.7142.2746.7146.71280,274
10 ene 202444.4944.4941.9544.4944.49702,756
09 ene 202442.3842.3842.3842.3842.3824,467
08 ene 202440.3740.3740.3740.3740.3766,244
05 ene 202438.4538.4536.8038.4538.45378,351
04 ene 202436.6236.6236.6236.6236.6229,301
03 ene 202434.8834.8834.8834.8834.8819,163
02 ene 202433.2233.2233.2233.2233.2242,409
29 dic 202329.2830.1429.2830.1430.1432,632
28 dic 202328.1829.1627.8028.7128.7167,601
27 dic 202329.6629.6627.6528.1928.19241,816
26 dic 202328.0028.2527.4528.2528.2524,568
22 dic 202325.3726.9125.2526.9126.9126,260
21 dic 202327.2427.2425.3125.6325.638,876
20 dic 202327.0127.8025.3026.0626.06139,556
19 dic 202325.0226.7925.0226.4826.4814,218
18 dic 202325.5126.9425.5126.0626.068,446
15 dic 202325.5526.3425.2525.6625.666,701
14 dic 202326.2726.4025.2526.0726.0721,732
13 dic 202325.6026.3525.4025.7525.756,195
12 dic 202327.0027.8025.8026.0626.0637,824
11 dic 202329.6529.7226.9026.9026.90199,379
*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...