U.S. markets open in 18 minutes
F S&P 500
5,150.25 +58.75 (+1.15%) F Dow Jones
38,872.00 +490.00 (+1.28%) F Nasdaq
17,935.25 +285.50 (+1.62%) E-mini Russell 2000 Index Futur
2,063.80 +36.60 (+1.81%) Petróleo
78.87 -0.08 (-0.10%) Oro
2,314.50 +4.90 (+0.21%)
Rama Petrochemicals Limited (500358.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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 30 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 abr 2024 | 8.45 | 8.45 | 8.03 | 8.45 | 8.45 | 43,234 |
| 26 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 25 abr 2024 | 7.65 | 8.45 | 7.65 | 8.45 | 8.45 | 8,033 |
| 24 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4,148 |
| 23 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2,750 |
| 22 abr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4,691 |
| 19 abr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
| 18 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 379 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 601 |
| 15 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 956 |
| 12 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2,281 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4,505 |
| 09 abr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1,262 |
| 08 abr 2024 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 3,184 |
| 05 abr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 55 |
| 04 abr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 50 |
| 03 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 21 |
| 02 abr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 01 abr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 13,480 |
| 28 mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1 |
| 27 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 21 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 20 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 mar 2024 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | 19 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 13 mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 12 mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 11 mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 400 |
| 08 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 07 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 06 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 05 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 04 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 150 |
| 01 mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 29 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 28 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 27 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 400 |
| 23 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 22 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 21 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 20 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 16 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 15 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 09 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 06 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 502 |
| 02 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 01 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 31 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 30 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 29 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 26 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 25 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 24 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 23 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 19 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 18 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 17 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 16 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 12 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 11 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 10 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 39 |
| 09 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2,273 |
| 08 ene 2024 | 7.35 | 7.37 | 7.30 | 7.37 | 7.37 | 2,007 |
| 05 ene 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1,470 |
| 04 ene 2024 | 6.70 | 6.70 | 6.25 | 6.70 | 6.70 | 6,755 |
| 03 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 203 |
| 02 ene 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,974 |
| 29 dic 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,231 |
| 28 dic 2023 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 3,660 |
| 27 dic 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4,780 |
| 26 dic 2023 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 866 |
| 22 dic 2023 | 4.57 | 4.57 | 4.17 | 4.57 | 4.57 | 3,687 |
| 21 dic 2023 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2,336 |
| 20 dic 2023 | 4.15 | 4.56 | 4.15 | 4.30 | 4.30 | 1,803 |
| 19 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1,508 |
| 18 dic 2023 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 2,715 |
| 15 dic 2023 | 4.15 | 4.46 | 4.15 | 4.15 | 4.15 | 968 |
| 14 dic 2023 | 4.25 | 4.46 | 4.25 | 4.25 | 4.25 | 897 |
| 13 dic 2023 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 886 |
| 12 dic 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 384 |
| 11 dic 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 400 |
| 08 dic 2023 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 56,557 |
| *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.