U.S. markets open in 48 minutes
F S&P 500
5,257.00 +10.75 (+0.20%) F Dow Jones
39,710.00 +68.00 (+0.17%) F Nasdaq
18,306.75 +51.75 (+0.28%) E-mini Russell 2000 Index Futur
2,080.10 +12.20 (+0.59%) Petróleo
78.88 +0.62 (+0.79%) Oro
2,351.90 -23.10 (-0.97%)
Sunflag Iron and Steel Company Limited (500404.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 197.25 | 205.45 | 195.50 | 202.55 | 202.55 | 15,651 |
| 09 may 2024 | 205.15 | 205.60 | 198.25 | 200.85 | 200.85 | 7,980 |
| 08 may 2024 | 206.85 | 210.00 | 204.00 | 204.35 | 204.35 | 14,957 |
| 07 may 2024 | 213.70 | 213.70 | 204.00 | 206.80 | 206.80 | 25,976 |
| 06 may 2024 | 215.00 | 216.00 | 208.00 | 209.50 | 209.50 | 43,296 |
| 03 may 2024 | 219.05 | 219.75 | 213.00 | 214.65 | 214.65 | 36,579 |
| 02 may 2024 | 218.35 | 222.55 | 217.40 | 218.60 | 218.60 | 36,638 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 219.05 | 225.90 | 214.95 | 218.70 | 218.70 | 54,990 |
| 29 abr 2024 | 217.55 | 217.55 | 213.15 | 214.80 | 214.80 | 11,253 |
| 26 abr 2024 | 220.35 | 220.35 | 213.35 | 214.15 | 214.15 | 32,714 |
| 25 abr 2024 | 219.50 | 222.00 | 214.95 | 216.30 | 216.30 | 70,980 |
| 24 abr 2024 | 210.65 | 219.10 | 210.40 | 215.10 | 215.10 | 23,758 |
| 23 abr 2024 | 210.85 | 211.75 | 204.55 | 207.95 | 207.95 | 61,358 |
| 22 abr 2024 | 207.30 | 214.25 | 207.30 | 210.95 | 210.95 | 25,103 |
| 19 abr 2024 | 207.65 | 208.00 | 198.55 | 205.40 | 205.40 | 15,484 |
| 18 abr 2024 | 213.65 | 217.15 | 208.10 | 209.00 | 209.00 | 11,491 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 208.95 | 215.30 | 208.95 | 212.75 | 212.75 | 18,595 |
| 15 abr 2024 | 215.45 | 215.90 | 204.65 | 210.60 | 210.60 | 29,050 |
| 12 abr 2024 | 221.15 | 221.80 | 215.00 | 216.15 | 216.15 | 57,186 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 203.00 | 221.10 | 203.00 | 219.55 | 219.55 | 211,870 |
| 09 abr 2024 | 199.75 | 206.25 | 199.30 | 205.15 | 205.15 | 27,143 |
| 08 abr 2024 | 209.00 | 209.00 | 198.50 | 199.15 | 199.15 | 23,345 |
| 05 abr 2024 | 203.00 | 207.25 | 203.00 | 205.20 | 205.20 | 4,550 |
| 04 abr 2024 | 205.00 | 206.75 | 201.45 | 203.40 | 203.40 | 22,740 |
| 03 abr 2024 | 203.25 | 206.50 | 201.30 | 204.65 | 204.65 | 44,270 |
| 02 abr 2024 | 198.05 | 205.00 | 198.05 | 203.25 | 203.25 | 78,802 |
| 01 abr 2024 | 187.45 | 200.05 | 187.45 | 198.05 | 198.05 | 14,354 |
| 28 mar 2024 | 189.50 | 191.35 | 184.40 | 185.40 | 185.40 | 52,192 |
| 27 mar 2024 | 193.25 | 193.35 | 183.65 | 185.45 | 185.45 | 23,386 |
| 26 mar 2024 | 193.65 | 195.85 | 190.20 | 191.20 | 191.20 | 65,001 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 186.00 | 197.85 | 186.00 | 194.05 | 194.05 | 19,258 |
| 21 mar 2024 | 187.55 | 192.20 | 187.55 | 189.40 | 189.40 | 19,261 |
| 20 mar 2024 | 187.65 | 191.00 | 182.55 | 186.50 | 186.50 | 44,485 |
| 19 mar 2024 | 183.95 | 189.25 | 181.55 | 183.10 | 183.10 | 16,581 |
| 18 mar 2024 | 184.95 | 188.40 | 184.45 | 186.90 | 186.90 | 6,394 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 178.10 | 193.05 | 178.10 | 189.65 | 189.65 | 19,582 |
| 13 mar 2024 | 191.25 | 196.55 | 178.45 | 181.55 | 181.55 | 69,718 |
| 12 mar 2024 | 202.65 | 202.65 | 192.95 | 195.75 | 195.75 | 21,845 |
| 11 mar 2024 | 203.10 | 203.10 | 195.50 | 195.95 | 195.95 | 13,176 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 204.05 | 207.25 | 202.55 | 203.10 | 203.10 | 10,716 |
| 06 mar 2024 | 215.55 | 215.55 | 200.30 | 203.75 | 203.75 | 23,723 |
| 05 mar 2024 | 208.50 | 213.20 | 206.75 | 211.85 | 211.85 | 37,276 |
| 04 mar 2024 | 209.70 | 210.15 | 205.40 | 206.45 | 206.45 | 24,077 |
| 01 mar 2024 | 201.00 | 208.05 | 201.00 | 203.70 | 203.70 | 37,302 |
| 29 feb 2024 | 196.00 | 203.10 | 193.65 | 200.75 | 200.75 | 42,893 |
| 28 feb 2024 | 206.00 | 206.00 | 195.70 | 198.55 | 198.55 | 30,359 |
| 27 feb 2024 | 208.90 | 209.75 | 203.00 | 204.15 | 204.15 | 29,919 |
| 26 feb 2024 | 208.90 | 213.70 | 208.00 | 208.95 | 208.95 | 16,623 |
| 23 feb 2024 | 217.90 | 217.90 | 208.45 | 208.80 | 208.80 | 23,139 |
| 22 feb 2024 | 211.05 | 212.05 | 207.50 | 210.45 | 210.45 | 23,266 |
| 21 feb 2024 | 210.55 | 214.75 | 208.25 | 209.40 | 209.40 | 19,215 |
| 20 feb 2024 | 212.40 | 213.95 | 209.85 | 211.00 | 211.00 | 30,397 |
| 16 feb 2024 | 215.80 | 218.55 | 207.50 | 208.65 | 208.65 | 51,359 |
| 15 feb 2024 | 204.95 | 216.15 | 203.00 | 215.25 | 215.25 | 51,298 |
| 14 feb 2024 | 204.40 | 204.40 | 196.85 | 201.50 | 201.50 | 24,097 |
| 13 feb 2024 | 202.85 | 202.90 | 192.70 | 201.90 | 201.90 | 46,466 |
| 12 feb 2024 | 216.35 | 216.35 | 199.00 | 200.90 | 200.90 | 59,263 |
| 09 feb 2024 | 229.65 | 231.95 | 217.70 | 220.95 | 220.95 | 76,470 |
| 08 feb 2024 | 234.35 | 235.45 | 229.00 | 230.45 | 230.45 | 19,624 |
| 07 feb 2024 | 239.55 | 240.85 | 231.65 | 232.55 | 232.55 | 38,882 |
| 06 feb 2024 | 230.00 | 240.00 | 226.80 | 237.75 | 237.75 | 37,678 |
| 05 feb 2024 | 235.05 | 237.00 | 228.00 | 229.95 | 229.95 | 56,434 |
| 02 feb 2024 | 238.95 | 243.00 | 231.90 | 235.30 | 235.30 | 50,316 |
| 01 feb 2024 | 238.65 | 238.65 | 228.10 | 232.35 | 232.35 | 85,780 |
| 31 ene 2024 | 241.50 | 243.35 | 234.55 | 236.70 | 236.70 | 87,218 |
| 30 ene 2024 | 228.50 | 244.00 | 222.05 | 239.95 | 239.95 | 171,006 |
| 29 ene 2024 | 233.65 | 237.95 | 225.85 | 228.20 | 228.20 | 19,770 |
| 26 ene 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
| 25 ene 2024 | 234.10 | 236.70 | 228.25 | 233.25 | 233.25 | 143,048 |
| 24 ene 2024 | 225.05 | 234.00 | 222.90 | 231.95 | 231.95 | 90,724 |
| 23 ene 2024 | 232.95 | 240.15 | 221.90 | 225.95 | 225.95 | 53,934 |
| 22 ene 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | - |
| 19 ene 2024 | 225.65 | 226.90 | 219.80 | 220.65 | 220.65 | 71,998 |
| 18 ene 2024 | 231.40 | 235.00 | 216.45 | 223.75 | 223.75 | 195,061 |
| 17 ene 2024 | 223.10 | 234.50 | 218.95 | 230.95 | 230.95 | 195,981 |
| 16 ene 2024 | 214.35 | 224.65 | 207.45 | 223.30 | 223.30 | 163,418 |
| 12 ene 2024 | 217.05 | 224.90 | 214.25 | 216.35 | 216.35 | 51,683 |
| 11 ene 2024 | 212.00 | 219.15 | 207.50 | 216.95 | 216.95 | 73,882 |
| 10 ene 2024 | 205.00 | 212.95 | 203.35 | 208.40 | 208.40 | 53,332 |
| 09 ene 2024 | 205.30 | 207.80 | 204.25 | 205.30 | 205.30 | 19,467 |
| 08 ene 2024 | 208.95 | 209.35 | 203.20 | 205.00 | 205.00 | 36,686 |
| 05 ene 2024 | 207.55 | 214.50 | 206.30 | 209.00 | 209.00 | 45,585 |
| 04 ene 2024 | 206.20 | 211.25 | 206.20 | 207.45 | 207.45 | 37,443 |
| 03 ene 2024 | 212.90 | 212.90 | 205.25 | 208.20 | 208.20 | 19,041 |
| 02 ene 2024 | 215.90 | 215.90 | 207.80 | 209.90 | 209.90 | 31,913 |
| 29 dic 2023 | 213.75 | 213.75 | 207.00 | 209.25 | 209.25 | 26,421 |
| 28 dic 2023 | 216.95 | 217.70 | 211.60 | 212.40 | 212.40 | 14,792 |
| 27 dic 2023 | 214.10 | 221.90 | 212.25 | 213.85 | 213.85 | 44,460 |
| 26 dic 2023 | 210.30 | 218.55 | 210.30 | 213.75 | 213.75 | 51,852 |
| 22 dic 2023 | 210.05 | 217.80 | 208.00 | 210.20 | 210.20 | 37,326 |
| 21 dic 2023 | 196.20 | 214.70 | 196.20 | 210.65 | 210.65 | 111,176 |
| 20 dic 2023 | 227.95 | 227.95 | 201.90 | 204.95 | 204.95 | 121,608 |
| 19 dic 2023 | 224.85 | 229.25 | 221.70 | 224.25 | 224.25 | 69,672 |
| 18 dic 2023 | 224.95 | 232.00 | 219.90 | 226.30 | 226.30 | 189,850 |
| *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.