Salora International Limited (500370.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 61.00 | 64.25 | 61.00 | 62.55 | 62.55 | 502 |
| 16 may 2024 | 60.98 | 62.50 | 60.10 | 62.28 | 62.28 | 1,823 |
| 15 may 2024 | 62.00 | 62.45 | 60.50 | 62.22 | 62.22 | 1,400 |
| 14 may 2024 | 61.40 | 62.69 | 59.26 | 60.00 | 60.00 | 5,041 |
| 13 may 2024 | 62.48 | 62.48 | 59.36 | 61.40 | 61.40 | 6,187 |
| 10 may 2024 | 60.15 | 63.00 | 60.01 | 62.48 | 62.48 | 1,986 |
| 09 may 2024 | 63.89 | 63.89 | 60.01 | 61.80 | 61.80 | 3,396 |
| 08 may 2024 | 64.70 | 64.99 | 61.15 | 61.45 | 61.45 | 4,338 |
| 07 may 2024 | 63.00 | 64.00 | 61.00 | 62.67 | 62.67 | 662 |
| 06 may 2024 | 64.00 | 64.15 | 62.00 | 63.00 | 63.00 | 5,316 |
| 03 may 2024 | 67.22 | 67.85 | 64.10 | 64.50 | 64.50 | 3,192 |
| 02 may 2024 | 67.40 | 68.45 | 65.18 | 65.27 | 65.27 | 1,519 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 66.90 | 67.45 | 65.00 | 65.50 | 65.50 | 3,495 |
| 29 abr 2024 | 64.95 | 67.45 | 64.45 | 66.95 | 66.95 | 1,994 |
| 26 abr 2024 | 65.00 | 66.25 | 64.20 | 66.25 | 66.25 | 5,330 |
| 25 abr 2024 | 65.01 | 66.40 | 64.08 | 66.35 | 66.35 | 4,588 |
| 24 abr 2024 | 66.60 | 67.94 | 64.61 | 67.45 | 67.45 | 2,318 |
| 23 abr 2024 | 66.30 | 69.34 | 65.05 | 65.40 | 65.40 | 2,907 |
| 22 abr 2024 | 69.25 | 69.56 | 67.30 | 67.65 | 67.65 | 5,561 |
| 19 abr 2024 | 65.50 | 69.70 | 64.82 | 66.25 | 66.25 | 24,404 |
| 18 abr 2024 | 70.05 | 70.05 | 68.00 | 68.23 | 68.23 | 5,625 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 70.75 | 70.75 | 66.96 | 68.68 | 68.68 | 1,397 |
| 15 abr 2024 | 70.20 | 70.20 | 68.05 | 69.70 | 69.70 | 4,509 |
| 12 abr 2024 | 68.11 | 72.25 | 68.11 | 71.23 | 71.23 | 3,646 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 71.66 | 72.90 | 66.51 | 68.11 | 68.11 | 11,283 |
| 09 abr 2024 | 69.05 | 72.15 | 69.05 | 69.58 | 69.58 | 7,131 |
| 08 abr 2024 | 71.50 | 72.15 | 69.25 | 70.26 | 70.26 | 11,743 |
| 05 abr 2024 | 69.50 | 72.25 | 67.00 | 68.73 | 68.73 | 6,094 |
| 04 abr 2024 | 71.01 | 73.99 | 69.50 | 70.25 | 70.25 | 5,567 |
| 03 abr 2024 | 70.24 | 70.47 | 70.00 | 70.47 | 70.47 | 11,321 |
| 02 abr 2024 | 66.90 | 67.12 | 66.85 | 67.12 | 67.12 | 3,184 |
| 01 abr 2024 | 60.25 | 64.33 | 60.25 | 63.93 | 63.93 | 8,051 |
| 28 mar 2024 | 60.00 | 62.32 | 60.00 | 61.27 | 61.27 | 17,410 |
| 27 mar 2024 | 59.50 | 59.57 | 56.00 | 59.36 | 59.36 | 20,294 |
| 26 mar 2024 | 56.70 | 56.74 | 55.15 | 56.74 | 56.74 | 7,012 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 52.50 | 54.04 | 52.50 | 54.04 | 54.04 | 3,987 |
| 21 mar 2024 | 49.00 | 51.47 | 49.00 | 51.47 | 51.47 | 11,425 |
| 20 mar 2024 | 49.03 | 51.00 | 49.00 | 49.02 | 49.02 | 3,291 |
| 19 mar 2024 | 49.77 | 50.89 | 49.77 | 50.73 | 50.73 | 689 |
| 18 mar 2024 | 47.25 | 50.70 | 47.25 | 49.77 | 49.77 | 5,426 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 48.46 | 52.39 | 48.20 | 50.46 | 50.46 | 22,890 |
| 13 mar 2024 | 50.80 | 50.88 | 50.73 | 50.73 | 50.73 | 3,838 |
| 12 mar 2024 | 53.50 | 56.75 | 53.39 | 53.39 | 53.39 | 11,627 |
| 11 mar 2024 | 56.55 | 57.01 | 56.20 | 56.20 | 56.20 | 3,203 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 60.10 | 60.45 | 58.75 | 59.15 | 59.15 | 2,938 |
| 06 mar 2024 | 60.00 | 61.60 | 58.61 | 60.34 | 60.34 | 10,152 |
| 05 mar 2024 | 60.00 | 61.90 | 59.00 | 61.69 | 61.69 | 219 |
| 04 mar 2024 | 60.00 | 62.40 | 57.40 | 60.13 | 60.13 | 10,633 |
| 01 mar 2024 | 61.39 | 61.39 | 57.00 | 58.51 | 58.51 | 3,418 |
| 29 feb 2024 | 61.60 | 61.60 | 58.55 | 58.55 | 58.55 | 2,516 |
| 28 feb 2024 | 62.10 | 64.00 | 61.59 | 61.59 | 61.59 | 5,442 |
| 27 feb 2024 | 65.00 | 66.00 | 63.45 | 64.83 | 64.83 | 4,263 |
| 26 feb 2024 | 65.70 | 65.70 | 61.95 | 65.00 | 65.00 | 1,908 |
| 23 feb 2024 | 65.06 | 66.05 | 63.10 | 63.86 | 63.86 | 17,114 |
| 22 feb 2024 | 66.94 | 66.94 | 62.01 | 62.95 | 62.95 | 2,310 |
| 21 feb 2024 | 64.70 | 68.80 | 63.10 | 64.18 | 64.18 | 3,914 |
| 20 feb 2024 | 62.99 | 66.02 | 61.10 | 66.02 | 66.02 | 12,346 |
| 16 feb 2024 | 58.50 | 60.00 | 57.50 | 60.00 | 60.00 | 4,902 |
| 15 feb 2024 | 62.20 | 62.20 | 57.10 | 57.54 | 57.54 | 17,286 |
| 14 feb 2024 | 61.05 | 65.40 | 59.82 | 60.10 | 60.10 | 7,567 |
| 13 feb 2024 | 69.40 | 69.40 | 62.96 | 62.96 | 62.96 | 4,008 |
| 12 feb 2024 | 69.00 | 69.00 | 66.27 | 66.27 | 66.27 | 3,553 |
| 09 feb 2024 | 71.10 | 74.60 | 69.75 | 69.75 | 69.75 | 10,439 |
| 08 feb 2024 | 80.45 | 80.45 | 73.42 | 73.42 | 73.42 | 12,397 |
| 07 feb 2024 | 79.50 | 79.82 | 73.15 | 77.28 | 77.28 | 14,212 |
| 06 feb 2024 | 72.00 | 76.02 | 72.00 | 76.02 | 76.02 | 20,544 |
| 05 feb 2024 | 72.70 | 74.24 | 69.33 | 72.40 | 72.40 | 19,673 |
| 02 feb 2024 | 70.00 | 70.71 | 65.20 | 70.71 | 70.71 | 17,355 |
| 01 feb 2024 | 67.70 | 67.79 | 63.50 | 67.35 | 67.35 | 30,139 |
| 31 ene 2024 | 61.51 | 64.58 | 61.51 | 64.57 | 64.57 | 14,781 |
| 30 ene 2024 | 60.00 | 62.69 | 58.50 | 61.51 | 61.51 | 10,883 |
| 29 ene 2024 | 61.00 | 61.40 | 58.00 | 59.71 | 59.71 | 4,473 |
| 26 ene 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 25 ene 2024 | 58.90 | 59.00 | 54.10 | 58.55 | 58.55 | 8,917 |
| 24 ene 2024 | 58.00 | 59.00 | 56.05 | 56.50 | 56.50 | 3,563 |
| 23 ene 2024 | 60.91 | 61.00 | 58.00 | 58.41 | 58.41 | 3,828 |
| 22 ene 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 19 ene 2024 | 60.75 | 60.75 | 57.20 | 58.01 | 58.01 | 1,998 |
| 18 ene 2024 | 57.90 | 58.30 | 55.00 | 58.00 | 58.00 | 7,263 |
| 17 ene 2024 | 59.90 | 59.90 | 54.75 | 55.55 | 55.55 | 10,938 |
| 16 ene 2024 | 58.72 | 60.67 | 56.00 | 57.50 | 57.50 | 4,912 |
| 12 ene 2024 | 60.00 | 60.00 | 57.86 | 58.55 | 58.55 | 7,457 |
| 11 ene 2024 | 61.65 | 63.85 | 60.00 | 60.90 | 60.90 | 2,448 |
| 10 ene 2024 | 64.36 | 64.36 | 61.00 | 61.60 | 61.60 | 4,131 |
| 09 ene 2024 | 62.10 | 63.99 | 60.75 | 61.30 | 61.30 | 1,422 |
| 08 ene 2024 | 62.45 | 63.00 | 58.50 | 62.07 | 62.07 | 12,801 |
| 05 ene 2024 | 62.94 | 62.94 | 58.11 | 60.00 | 60.00 | 2,629 |
| 04 ene 2024 | 60.44 | 61.95 | 59.25 | 60.16 | 60.16 | 9,289 |
| 03 ene 2024 | 62.95 | 63.20 | 59.05 | 59.25 | 59.25 | 2,200 |
| 02 ene 2024 | 57.60 | 60.85 | 57.60 | 60.35 | 60.35 | 3,864 |
| 29 dic 2023 | 60.00 | 60.60 | 57.10 | 58.25 | 58.25 | 1,036 |
| 28 dic 2023 | 56.00 | 58.85 | 56.00 | 58.57 | 58.57 | 3,155 |
| 27 dic 2023 | 57.95 | 58.36 | 56.00 | 56.50 | 56.50 | 6,940 |
| 26 dic 2023 | 54.85 | 55.59 | 54.84 | 55.59 | 55.59 | 4,835 |
| *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.