U.S. markets closed
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,545.25 +107.00 (+0.61%) E-mini Russell 2000 Index Futur
2,006.40 +16.70 (+0.84%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,330.20 +19.20 (+0.83%)
Pil Italica Lifestyle Limited (500327.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 12.43 | 12.43 | 12.21 | 12.21 | 12.21 | 12,006 |
| 29 abr 2024 | 12.45 | 12.45 | 12.35 | 12.45 | 12.45 | 31,590 |
| 26 abr 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 16,224 |
| 25 abr 2024 | 12.60 | 12.68 | 12.50 | 12.50 | 12.50 | 15,786 |
| 24 abr 2024 | 12.45 | 12.68 | 12.45 | 12.68 | 12.68 | 51,229 |
| 23 abr 2024 | 12.44 | 12.44 | 12.40 | 12.44 | 12.44 | 16,047 |
| 22 abr 2024 | 12.35 | 12.35 | 12.11 | 12.20 | 12.20 | 34,562 |
| 19 abr 2024 | 12.26 | 12.75 | 12.26 | 12.35 | 12.35 | 19,197 |
| 18 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 36,996 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 12.70 | 12.70 | 12.33 | 12.33 | 12.33 | 28,727 |
| 15 abr 2024 | 12.58 | 12.70 | 12.58 | 12.58 | 12.58 | 10,230 |
| 12 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13,249 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 13.09 | 13.10 | 13.09 | 13.09 | 13.09 | 12,349 |
| 09 abr 2024 | 13.62 | 13.62 | 13.35 | 13.35 | 13.35 | 6,140 |
| 08 abr 2024 | 13.79 | 13.80 | 13.62 | 13.62 | 13.62 | 20,485 |
| 05 abr 2024 | 14.18 | 14.18 | 13.14 | 13.89 | 13.89 | 56,861 |
| 04 abr 2024 | 14.00 | 14.05 | 13.40 | 13.83 | 13.83 | 31,438 |
| 03 abr 2024 | 13.47 | 13.51 | 13.00 | 13.51 | 13.51 | 80,501 |
| 02 abr 2024 | 12.74 | 12.87 | 12.21 | 12.87 | 12.87 | 52,028 |
| 01 abr 2024 | 11.74 | 12.30 | 11.70 | 12.26 | 12.26 | 55,361 |
| 28 mar 2024 | 11.72 | 12.30 | 11.65 | 11.76 | 11.76 | 64,432 |
| 27 mar 2024 | 12.00 | 12.63 | 11.70 | 11.72 | 11.72 | 112,767 |
| 26 mar 2024 | 12.73 | 12.73 | 12.10 | 12.25 | 12.25 | 35,876 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 12.03 | 12.60 | 12.03 | 12.35 | 12.35 | 17,238 |
| 21 mar 2024 | 11.71 | 12.25 | 11.66 | 12.03 | 12.03 | 23,898 |
| 20 mar 2024 | 11.66 | 12.00 | 11.63 | 11.95 | 11.95 | 33,372 |
| 19 mar 2024 | 11.90 | 12.25 | 11.80 | 11.90 | 11.90 | 40,843 |
| 18 mar 2024 | 11.96 | 12.68 | 11.72 | 12.07 | 12.07 | 12,220 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11.89 | 12.47 | 11.30 | 12.31 | 12.31 | 58,386 |
| 13 mar 2024 | 12.51 | 12.51 | 11.89 | 11.89 | 11.89 | 11,753 |
| 12 mar 2024 | 12.84 | 12.90 | 12.51 | 12.51 | 12.51 | 31,709 |
| 11 mar 2024 | 13.00 | 13.60 | 13.00 | 13.16 | 13.16 | 27,749 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 12.85 | 14.18 | 12.85 | 13.41 | 13.41 | 8,173 |
| 06 mar 2024 | 13.20 | 14.00 | 13.16 | 13.52 | 13.52 | 40,265 |
| 05 mar 2024 | 14.31 | 14.60 | 13.75 | 13.85 | 13.85 | 53,148 |
| 04 mar 2024 | 14.25 | 14.99 | 13.95 | 14.33 | 14.33 | 32,147 |
| 01 mar 2024 | 14.30 | 14.95 | 14.30 | 14.55 | 14.55 | 11,706 |
| 29 feb 2024 | 14.40 | 14.80 | 13.69 | 14.50 | 14.50 | 47,004 |
| 28 feb 2024 | 14.18 | 14.97 | 14.18 | 14.39 | 14.39 | 48,763 |
| 27 feb 2024 | 15.00 | 15.00 | 14.50 | 14.87 | 14.87 | 41,393 |
| 26 feb 2024 | 15.25 | 15.43 | 14.60 | 14.92 | 14.92 | 53,075 |
| 23 feb 2024 | 15.00 | 15.50 | 14.40 | 15.01 | 15.01 | 62,282 |
| 22 feb 2024 | 15.50 | 15.50 | 14.63 | 15.05 | 15.05 | 127,166 |
| 21 feb 2024 | 15.58 | 15.79 | 15.23 | 15.39 | 15.39 | 150,907 |
| 20 feb 2024 | 15.80 | 16.14 | 15.59 | 15.90 | 15.90 | 75,689 |
| 16 feb 2024 | 16.47 | 16.48 | 15.90 | 16.02 | 16.02 | 122,643 |
| 15 feb 2024 | 15.75 | 16.58 | 15.75 | 16.27 | 16.27 | 143,573 |
| 14 feb 2024 | 15.92 | 16.42 | 15.77 | 16.28 | 16.28 | 121,409 |
| 13 feb 2024 | 15.47 | 16.27 | 14.93 | 15.97 | 15.97 | 103,963 |
| 12 feb 2024 | 16.99 | 17.24 | 15.73 | 15.77 | 15.77 | 313,286 |
| 09 feb 2024 | 16.75 | 17.63 | 15.71 | 16.77 | 16.77 | 639,302 |
| 08 feb 2024 | 16.75 | 17.50 | 16.26 | 16.40 | 16.40 | 242,733 |
| 07 feb 2024 | 15.67 | 16.90 | 15.42 | 16.56 | 16.56 | 505,706 |
| 06 feb 2024 | 16.26 | 16.26 | 14.60 | 15.40 | 15.40 | 487,756 |
| 05 feb 2024 | 13.97 | 15.59 | 13.97 | 15.44 | 15.44 | 518,755 |
| 02 feb 2024 | 14.01 | 14.38 | 13.90 | 14.06 | 14.06 | 140,158 |
| 01 feb 2024 | 14.47 | 14.47 | 14.05 | 14.11 | 14.11 | 161,349 |
| 31 ene 2024 | 14.20 | 14.35 | 13.93 | 14.25 | 14.25 | 206,436 |
| 30 ene 2024 | 14.57 | 14.59 | 14.05 | 14.11 | 14.11 | 262,512 |
| 29 ene 2024 | 14.57 | 14.60 | 14.00 | 14.12 | 14.12 | 153,164 |
| 26 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 25 ene 2024 | 14.43 | 14.53 | 14.00 | 14.24 | 14.24 | 114,443 |
| 24 ene 2024 | 14.05 | 14.62 | 14.05 | 14.31 | 14.31 | 87,192 |
| 23 ene 2024 | 14.49 | 14.90 | 13.90 | 14.00 | 14.00 | 254,252 |
| 22 ene 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 19 ene 2024 | 12.97 | 13.58 | 12.90 | 13.38 | 13.38 | 108,400 |
| 18 ene 2024 | 13.29 | 13.40 | 12.25 | 12.96 | 12.96 | 187,562 |
| 17 ene 2024 | 12.98 | 13.40 | 12.98 | 13.05 | 13.05 | 76,487 |
| 16 ene 2024 | 13.50 | 13.86 | 13.09 | 13.22 | 13.22 | 106,227 |
| 12 ene 2024 | 14.00 | 14.17 | 13.80 | 14.05 | 14.05 | 103,173 |
| 11 ene 2024 | 14.02 | 14.17 | 13.60 | 13.99 | 13.99 | 377,346 |
| 10 ene 2024 | 13.25 | 14.17 | 12.93 | 13.86 | 13.86 | 190,420 |
| 09 ene 2024 | 13.28 | 13.50 | 12.96 | 13.03 | 13.03 | 149,245 |
| 08 ene 2024 | 13.54 | 13.60 | 13.13 | 13.22 | 13.22 | 76,163 |
| 05 ene 2024 | 13.39 | 13.57 | 13.10 | 13.37 | 13.37 | 229,195 |
| 04 ene 2024 | 13.07 | 13.42 | 13.00 | 13.14 | 13.14 | 233,067 |
| 03 ene 2024 | 13.66 | 13.70 | 13.03 | 13.13 | 13.13 | 101,735 |
| 02 ene 2024 | 13.80 | 13.80 | 12.95 | 13.39 | 13.39 | 334,540 |
| 29 dic 2023 | 12.96 | 13.14 | 12.60 | 13.05 | 13.05 | 579,076 |
| 28 dic 2023 | 12.56 | 12.80 | 12.42 | 12.71 | 12.71 | 235,100 |
| 27 dic 2023 | 12.16 | 12.60 | 11.88 | 12.25 | 12.25 | 264,820 |
| 26 dic 2023 | 11.87 | 12.40 | 11.80 | 12.16 | 12.16 | 216,401 |
| 22 dic 2023 | 11.89 | 12.37 | 11.50 | 11.87 | 11.87 | 126,808 |
| 21 dic 2023 | 11.19 | 11.79 | 11.05 | 11.41 | 11.41 | 143,240 |
| 20 dic 2023 | 11.30 | 12.60 | 10.75 | 10.98 | 10.98 | 742,137 |
| 19 dic 2023 | 10.90 | 11.08 | 10.70 | 11.01 | 11.01 | 96,761 |
| 18 dic 2023 | 11.12 | 11.40 | 11.00 | 11.01 | 11.01 | 70,723 |
| 15 dic 2023 | 11.40 | 11.45 | 11.00 | 11.04 | 11.04 | 48,231 |
| 14 dic 2023 | 10.61 | 11.50 | 10.61 | 11.14 | 11.14 | 155,133 |
| 13 dic 2023 | 11.30 | 11.35 | 10.50 | 10.97 | 10.97 | 78,341 |
| 12 dic 2023 | 11.03 | 11.32 | 11.00 | 11.08 | 11.08 | 68,740 |
| 11 dic 2023 | 11.26 | 11.50 | 11.10 | 11.33 | 11.33 | 79,556 |
| 08 dic 2023 | 11.36 | 11.63 | 11.10 | 11.28 | 11.28 | 192,437 |
| 07 dic 2023 | 11.08 | 11.43 | 11.07 | 11.36 | 11.36 | 209,702 |
| *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.