U.S. markets closed
F S&P 500
5,243.25 +4.25 (+0.08%) F Dow Jones
39,580.00 +44.00 (+0.11%) F Nasdaq
18,225.75 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.82 +0.56 (+0.71%) Oro
2,361.40 +21.10 (+0.90%)
SPML Infra Limited (500402.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 133.00 | 136.30 | 126.00 | 128.70 | 128.70 | 7,958 |
| 08 may 2024 | 136.00 | 136.00 | 128.55 | 131.15 | 131.15 | 16,962 |
| 07 may 2024 | 136.35 | 137.10 | 126.50 | 134.55 | 134.55 | 44,755 |
| 06 may 2024 | 130.60 | 130.60 | 121.60 | 130.60 | 130.60 | 75,717 |
| 03 may 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1,025 |
| 02 may 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 465 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 115.95 | 116.85 | 112.70 | 112.90 | 112.90 | 15,775 |
| 29 abr 2024 | 120.15 | 120.20 | 114.10 | 115.85 | 115.85 | 22,789 |
| 26 abr 2024 | 115.25 | 121.50 | 115.25 | 118.95 | 118.95 | 4,366 |
| 25 abr 2024 | 124.15 | 124.75 | 118.05 | 118.75 | 118.75 | 7,603 |
| 24 abr 2024 | 122.65 | 124.90 | 120.20 | 124.05 | 124.05 | 7,355 |
| 23 abr 2024 | 121.05 | 124.70 | 119.45 | 123.45 | 123.45 | 4,752 |
| 22 abr 2024 | 121.45 | 125.20 | 119.00 | 119.15 | 119.15 | 9,944 |
| 19 abr 2024 | 114.25 | 121.35 | 113.50 | 120.85 | 120.85 | 2,647 |
| 18 abr 2024 | 124.35 | 124.85 | 116.00 | 116.55 | 116.55 | 9,135 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 118.75 | 123.45 | 116.65 | 122.00 | 122.00 | 27,021 |
| 15 abr 2024 | 123.90 | 123.90 | 117.60 | 117.60 | 117.60 | 11,651 |
| 12 abr 2024 | 127.80 | 130.00 | 122.60 | 123.75 | 123.75 | 4,786 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 126.00 | 128.00 | 121.50 | 127.80 | 127.80 | 9,444 |
| 09 abr 2024 | 128.05 | 131.50 | 124.30 | 126.05 | 126.05 | 5,117 |
| 08 abr 2024 | 134.70 | 134.70 | 128.15 | 128.50 | 128.50 | 10,414 |
| 05 abr 2024 | 131.30 | 134.95 | 130.25 | 132.05 | 132.05 | 7,145 |
| 04 abr 2024 | 140.95 | 140.95 | 128.35 | 130.10 | 130.10 | 10,835 |
| 03 abr 2024 | 129.50 | 134.45 | 125.15 | 134.45 | 134.45 | 23,365 |
| 02 abr 2024 | 129.25 | 129.35 | 125.50 | 128.05 | 128.05 | 5,315 |
| 01 abr 2024 | 131.75 | 132.50 | 125.00 | 127.40 | 127.40 | 3,623 |
| 28 mar 2024 | 138.00 | 138.00 | 128.55 | 129.15 | 129.15 | 24,161 |
| 27 mar 2024 | 136.45 | 140.50 | 127.25 | 135.30 | 135.30 | 24,496 |
| 26 mar 2024 | 140.00 | 140.00 | 129.20 | 133.85 | 133.85 | 21,805 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 136.00 | 136.00 | 134.45 | 136.00 | 136.00 | 24,187 |
| 21 mar 2024 | 129.55 | 129.55 | 124.50 | 129.55 | 129.55 | 22,762 |
| 20 mar 2024 | 117.35 | 124.00 | 113.35 | 123.40 | 123.40 | 14,907 |
| 19 mar 2024 | 118.40 | 118.40 | 113.20 | 118.40 | 118.40 | 282,794 |
| 18 mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 16,071 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 92.65 | 102.35 | 92.65 | 102.35 | 102.35 | 40,716 |
| 13 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5,021 |
| 12 mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,369 |
| 11 mar 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 899 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 2,173 |
| 06 mar 2024 | 132.05 | 132.05 | 119.55 | 119.55 | 119.55 | 115,177 |
| 05 mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 5,130 |
| 04 mar 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 13,818 |
| 01 mar 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 5,259 |
| 29 feb 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 3,827 |
| 28 feb 2024 | 109.10 | 111.00 | 108.80 | 108.80 | 108.80 | 25,196 |
| 27 feb 2024 | 110.40 | 112.60 | 109.00 | 111.00 | 111.00 | 16,860 |
| 26 feb 2024 | 110.40 | 111.00 | 110.40 | 110.40 | 110.40 | 14,234 |
| 23 feb 2024 | 112.30 | 112.65 | 111.70 | 112.65 | 112.65 | 1,974 |
| 22 feb 2024 | 106.30 | 110.45 | 106.30 | 110.45 | 110.45 | 13,811 |
| 21 feb 2024 | 112.20 | 112.20 | 108.30 | 108.30 | 108.30 | 29,466 |
| 20 feb 2024 | 108.90 | 110.00 | 106.20 | 110.00 | 110.00 | 14,090 |
| 16 feb 2024 | 111.15 | 111.15 | 110.00 | 110.00 | 110.00 | 7,783 |
| 15 feb 2024 | 109.10 | 109.10 | 109.00 | 109.00 | 109.00 | 33,999 |
| 14 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,850 |
| 13 feb 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 1,603 |
| 12 feb 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 2,246 |
| 09 feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 5,174 |
| 08 feb 2024 | 120.60 | 120.60 | 115.90 | 115.90 | 115.90 | 301,665 |
| 07 feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 12,716 |
| 06 feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 10,239 |
| 05 feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 8,553 |
| 02 feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 10,660 |
| 01 feb 2024 | 109.35 | 109.35 | 109.30 | 109.35 | 109.35 | 6,895 |
| 31 ene 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 6,709 |
| 30 ene 2024 | 105.10 | 105.11 | 105.10 | 105.11 | 105.11 | 2,229 |
| 29 ene 2024 | 101.51 | 103.05 | 101.51 | 103.05 | 103.05 | 11,344 |
| 26 ene 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| 25 ene 2024 | 101.00 | 101.03 | 101.00 | 101.03 | 101.03 | 25,082 |
| 24 ene 2024 | 96.05 | 99.05 | 96.05 | 99.05 | 99.05 | 10,865 |
| 23 ene 2024 | 97.11 | 100.00 | 97.11 | 97.11 | 97.11 | 13,868 |
| 22 ene 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 19 ene 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 424 |
| 18 ene 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | 173 |
| 17 ene 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 1,794 |
| 16 ene 2024 | 108.00 | 112.95 | 103.41 | 107.41 | 107.41 | 44,453 |
| 12 ene 2024 | 114.32 | 114.60 | 103.70 | 113.81 | 113.81 | 65,585 |
| 11 ene 2024 | 102.70 | 109.15 | 100.50 | 109.15 | 109.15 | 17,652 |
| 10 ene 2024 | 103.96 | 103.96 | 101.00 | 103.96 | 103.96 | 51,712 |
| 09 ene 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 2,298 |
| 08 ene 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 142 |
| 05 ene 2024 | 88.05 | 89.81 | 88.05 | 89.81 | 89.81 | 2,770 |
| 04 ene 2024 | 87.50 | 88.05 | 87.10 | 88.05 | 88.05 | 42,288 |
| 03 ene 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 12,200 |
| 02 ene 2024 | 91.52 | 91.52 | 90.40 | 90.40 | 90.40 | 12,402 |
| 29 dic 2023 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 387 |
| 28 dic 2023 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 5,737 |
| 27 dic 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 135,786 |
| 26 dic 2023 | 100.00 | 100.00 | 99.65 | 100.00 | 100.00 | 362,964 |
| 22 dic 2023 | 99.10 | 99.10 | 98.10 | 99.10 | 99.10 | 49,541 |
| 21 dic 2023 | 97.16 | 97.16 | 97.15 | 97.16 | 97.16 | 38,446 |
| 20 dic 2023 | 95.26 | 98.15 | 95.26 | 95.26 | 95.26 | 54,939 |
| 19 dic 2023 | 97.20 | 98.35 | 97.20 | 97.20 | 97.20 | 28,096 |
| 18 dic 2023 | 99.19 | 99.19 | 99.18 | 99.18 | 99.18 | 89,110 |
| 15 dic 2023 | 94.89 | 97.25 | 93.45 | 97.25 | 97.25 | 137,676 |
| *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.