U.S. markets closed

UTL Industries Limited (500426.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.502.642.502.592.5998,405
02 may 20242.602.642.462.552.5574,842
01 may 2024------
30 abr 20242.642.642.552.562.5659,181
29 abr 20242.612.702.522.642.64138,415
26 abr 20242.482.642.422.602.60135,255
25 abr 20242.702.702.502.522.52202,546
24 abr 20242.622.682.462.632.63144,890
23 abr 20242.562.592.502.562.5667,507
22 abr 20242.552.722.472.472.4792,158
19 abr 20242.612.612.462.602.6044,424
18 abr 20242.612.612.382.582.5898,186
17 abr 2024------
16 abr 20242.662.662.482.492.4996,163
15 abr 20242.652.652.572.612.6171,196
12 abr 20242.802.802.612.702.70129,496
11 abr 2024------
10 abr 20242.692.762.652.692.6998,421
09 abr 20242.702.702.462.642.64175,697
08 abr 20242.712.782.522.582.58141,294
05 abr 20242.662.662.422.652.65117,396
04 abr 20242.412.542.412.542.5478,079
03 abr 20242.422.422.312.422.42149,966
02 abr 20242.302.342.122.312.3154,785
01 abr 20242.232.232.202.232.2333,217
28 mar 20242.242.342.132.132.1355,259
27 mar 20242.382.382.242.242.2471,376
26 mar 20242.242.392.242.352.3552,763
25 mar 2024------
22 mar 20242.442.442.282.352.3540,830
21 mar 20242.492.492.302.392.3940,069
20 mar 20242.522.532.402.422.4228,546
19 mar 20242.402.462.242.412.4161,565
18 mar 20242.332.392.172.352.3559,472
15 mar 2024------
14 mar 20242.262.372.152.372.3788,709
13 mar 20242.482.482.262.262.2662,321
12 mar 20242.432.432.322.372.37113,155
11 mar 20242.322.322.322.322.3247,117
08 mar 2024------
07 mar 20242.202.212.202.212.2142,175
06 mar 20242.172.172.172.172.1724,681
05 mar 20242.172.212.172.212.2115,206
04 mar 20242.202.202.162.172.1723,214
01 mar 20242.142.202.142.202.2022,084
29 feb 20242.222.222.182.182.1815,454
28 feb 20242.262.262.222.222.2242,978
27 feb 20242.262.272.262.262.2637,169
26 feb 20242.222.262.222.262.2638,285
23 feb 20242.262.262.222.222.2228,273
22 feb 20242.262.262.262.262.2646,459
21 feb 20242.262.302.262.302.3045,820
20 feb 20242.342.342.302.302.3023,360
16 feb 20242.382.382.342.382.3859,290
15 feb 20242.392.392.382.382.3842,358
14 feb 20242.422.422.422.422.4210,512
13 feb 20242.462.462.462.462.4620,440
12 feb 20242.512.512.512.512.5130,925
09 feb 20242.562.562.562.562.5625,839
08 feb 20242.612.612.612.612.6143,032
07 feb 20242.662.662.662.662.6679,578
06 feb 20242.712.712.712.712.7139,241
05 feb 20242.762.762.762.762.7642,972
02 feb 20242.812.812.812.812.8152,306
01 feb 20242.912.912.862.862.86126,711
31 ene 20242.912.912.902.912.91266,688
30 ene 20242.752.782.752.782.7865,103
29 ene 20242.652.652.582.652.65307,273
26 ene 20242.532.532.532.532.53-
25 ene 20242.502.532.462.532.53102,626
24 ene 20242.412.412.352.412.4185,803
23 ene 20242.242.312.242.302.30102,658
22 ene 20242.152.152.152.152.15-
19 ene 20242.172.172.152.152.1527,868
18 ene 20242.202.202.182.192.1920,952
17 ene 20242.262.262.222.222.2217,974
16 ene 20242.302.302.262.262.2630,993
12 ene 20242.322.332.322.332.3344,045
11 ene 20242.342.362.342.362.3636,197
10 ene 20242.282.322.282.322.3236,028
09 ene 20242.282.282.282.282.2852,196
08 ene 20242.242.242.242.242.2445,445
05 ene 20242.202.202.202.202.209,019
04 ene 20242.142.162.142.162.1616,929
03 ene 20242.102.142.102.122.1250,401
02 ene 20242.182.212.142.142.1443,342
29 dic 20232.172.212.172.172.1765,878
28 dic 20232.212.212.212.212.2113,378
27 dic 20232.252.252.252.252.2532,927
26 dic 20232.302.302.292.292.2916,443
22 dic 20232.332.332.332.332.3314,871
21 dic 20232.372.372.372.372.3719,282
20 dic 20232.412.412.412.412.4119,603
19 dic 20232.452.452.452.452.4517,050
18 dic 20232.502.502.502.502.5016,684
15 dic 20232.552.552.552.552.5530,139
14 dic 20232.602.602.602.602.6021,637
13 dic 20232.802.802.652.652.6573,615
12 dic 20232.782.792.712.782.7884,276
11 dic 20232.672.672.582.662.66101,647
*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...