U.S. markets close in 3 hours 30 minutes

Transchem Limited (500422.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202444.7046.5944.7045.5045.505,142
29 abr 202443.4044.9943.4044.6244.627,032
26 abr 202446.1047.8745.0045.4045.4015,203
25 abr 202449.0049.9446.3046.9346.9321,830
24 abr 202447.0050.6945.6448.8148.8185,089
23 abr 202447.2147.7544.1046.1546.1569,684
22 abr 202442.3048.9041.5747.2147.21142,445
19 abr 202437.6543.9936.0041.4641.46122,800
18 abr 202438.0039.7534.5237.6637.66116,683
17 abr 2024------
16 abr 202430.9036.4529.3136.4536.4579,361
15 abr 202428.0132.4028.0130.3830.384,273
12 abr 202432.9933.9932.0032.2232.222,369
11 abr 2024------
10 abr 202434.8034.8032.3533.0033.004,054
09 abr 202434.6835.3732.4532.6832.681,747
08 abr 202435.9435.9433.2034.0134.0110,153
05 abr 202430.9435.0029.7734.0834.0820,504
04 abr 202430.9530.9529.8030.4730.473,525
03 abr 202430.0430.0429.5029.6029.603,028
02 abr 202429.5030.0128.6329.4529.457,344
01 abr 202428.0730.4028.0529.2929.29817
28 mar 202428.5029.8927.6028.0728.07919
27 mar 202429.0029.9827.5028.0328.0315,156
26 mar 202431.0031.0027.6228.0228.029,704
25 mar 2024------
22 mar 202427.1029.3427.1029.2029.201,208
21 mar 202428.0028.9527.2927.7127.712,290
20 mar 202429.3429.3426.1027.0027.007,577
19 mar 202428.4229.5527.1427.7027.703,403
18 mar 202430.5530.7528.0028.4228.4242,399
15 mar 2024------
14 mar 202431.0533.5031.0531.8031.80556
13 mar 202431.3033.3931.2531.2631.2611,251
12 mar 202434.0034.9531.1131.3031.305,047
11 mar 202435.9536.1733.4033.5033.502,798
08 mar 2024------
07 mar 202436.3536.3533.2634.6034.601,617
06 mar 202434.0034.9533.2534.3234.322,618
05 mar 202437.3937.3933.0034.0234.025,071
04 mar 202436.9937.7833.2535.3535.352,944
01 mar 202435.2736.7034.6535.0035.003,346
29 feb 202436.0036.0534.0034.4134.418,367
28 feb 202436.9037.8535.5136.5436.542,209
27 feb 202436.0036.9535.3536.8036.801,954
26 feb 202435.0537.9035.0536.9536.952,245
23 feb 202437.1037.9436.3936.9936.991,508
22 feb 202438.6538.6537.0537.1337.133,924
21 feb 202439.0039.0037.3038.4538.459,894
20 feb 202440.0040.0037.1538.3038.3013,534
16 feb 202435.3038.0134.3237.9237.9217,455
15 feb 202435.8035.8433.5634.5634.563,117
14 feb 202435.1935.1933.0034.2834.285,803
13 feb 202435.9935.9932.5134.5034.504,553
12 feb 202437.0037.0034.0034.1034.109,859
09 feb 202436.2236.9935.5036.4236.427,375
08 feb 202438.0038.0036.0036.2236.229,919
07 feb 202438.0039.0035.5537.1337.1316,678
06 feb 202437.8539.7035.5137.6837.686,667
05 feb 202439.0442.9436.0137.2337.2324,644
02 feb 202439.0042.4938.2039.0439.0423,461
01 feb 202444.0044.0038.5039.2039.2045,644
31 ene 202441.8043.6538.0042.6242.6296,065
30 ene 202441.5444.3539.3341.0041.00151,817
29 ene 202437.9040.4835.0040.4840.48136,219
26 ene 202433.7433.7433.7433.7433.74-
25 ene 202428.6833.7428.0333.7433.74125,434
24 ene 202429.3029.3027.4128.1228.124,689
23 ene 202429.5029.5027.8027.8227.824,047
22 ene 202427.9127.9127.9127.9127.91-
19 ene 202429.2529.2527.8227.9127.919,156
18 ene 202428.4028.7027.0128.3828.386,685
17 ene 202429.4029.4027.2027.4527.456,841
16 ene 202429.8529.8527.5128.5228.528,328
12 ene 202429.9829.9828.3028.5728.576,431
11 ene 202427.9829.3527.9828.5028.507,876
10 ene 202429.9829.9828.0028.0228.026,183
09 ene 202429.7529.9829.1129.3929.3914,665
08 ene 202430.9830.9828.5029.1729.1712,322
05 ene 202431.5031.8029.5029.6729.6729,345
04 ene 202427.9731.5127.0630.2030.2095,640
03 ene 202428.1028.1027.0027.3227.327,982
02 ene 202428.9528.9527.2228.0528.057,365
29 dic 202326.7826.9726.0126.7026.708,780
28 dic 202326.4826.9325.5126.4626.4611,496
27 dic 202326.5026.5025.3225.7525.753,190
26 dic 202326.6226.6225.1025.6825.681,524
22 dic 202327.0027.0025.5026.0026.007,325
21 dic 202326.8526.8525.0126.4126.411,617
20 dic 202327.9027.9025.1025.7325.7311,154
19 dic 202326.1027.2726.1026.3226.324,501
18 dic 202328.5028.5026.0126.2026.204,871
15 dic 202327.9527.9526.5526.9026.902,823
14 dic 202328.2028.2026.5227.0527.057,163
13 dic 202327.9929.3026.7826.9226.9213,581
12 dic 202326.9529.8526.0527.1527.1542,881
11 dic 202327.2527.2525.8126.9126.916,797
08 dic 202327.5027.5025.7626.1026.1013,263
07 dic 202326.0026.1925.2625.9925.992,885
*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...