U.S. markets open in 2 hours 36 minutes
F S&P 500
5,170.50 +15.75 (+0.31%) F Dow Jones
38,932.00 +100.00 (+0.26%) F Nasdaq
18,051.75 +51.00 (+0.28%) E-mini Russell 2000 Index Futur
2,061.90 +16.10 (+0.79%) Petróleo
78.96 +0.85 (+1.09%) Oro
2,328.30 +19.70 (+0.85%)
TechNVision Ventures Limited (501421.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | 2,187 |
| 02 may 2024 | 1,793.55 | 1,793.55 | 1,793.55 | 1,793.55 | 1,793.55 | 8,159 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,830.15 | 1,830.15 | 1,830.15 | 1,830.15 | 1,830.15 | 62 |
| 29 abr 2024 | 1,867.45 | 1,867.45 | 1,867.45 | 1,867.45 | 1,867.45 | 30 |
| 26 abr 2024 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | 127 |
| 25 abr 2024 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 54 |
| 24 abr 2024 | 2,059.80 | 2,059.80 | 1,984.05 | 1,984.05 | 1,984.05 | 809 |
| 23 abr 2024 | 2,032.80 | 2,032.80 | 1,994.00 | 2,024.50 | 2,024.50 | 1,574 |
| 22 abr 2024 | 2,003.60 | 2,003.60 | 1,980.00 | 1,994.00 | 1,994.00 | 1,938 |
| 19 abr 2024 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 146 |
| 18 abr 2024 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 672 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 769 |
| 15 abr 2024 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 320 |
| 12 abr 2024 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 151 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 380 |
| 09 abr 2024 | 1,680.05 | 1,744.45 | 1,680.05 | 1,744.45 | 1,744.45 | 1,668 |
| 08 abr 2024 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,152 |
| 05 abr 2024 | 1,745.10 | 1,745.10 | 1,676.70 | 1,676.75 | 1,676.75 | 2,611 |
| 04 abr 2024 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 84 |
| 03 abr 2024 | 1,677.40 | 1,677.40 | 1,677.40 | 1,677.40 | 1,677.40 | 368 |
| 02 abr 2024 | 1,644.55 | 1,644.55 | 1,644.55 | 1,644.55 | 1,644.55 | 280 |
| 01 abr 2024 | 1,612.35 | 1,612.35 | 1,612.35 | 1,612.35 | 1,612.35 | 111 |
| 28 mar 2024 | 1,580.75 | 1,580.75 | 1,580.75 | 1,580.75 | 1,580.75 | 246 |
| 27 mar 2024 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 636 |
| 26 mar 2024 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | 401 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | 78 |
| 21 mar 2024 | 1,433.00 | 1,460.50 | 1,433.00 | 1,460.50 | 1,460.50 | 451 |
| 20 mar 2024 | 1,431.90 | 1,431.90 | 1,431.90 | 1,431.90 | 1,431.90 | 55 |
| 19 mar 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 542 |
| 18 mar 2024 | 1,376.35 | 1,376.35 | 1,376.35 | 1,376.35 | 1,376.35 | 594 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,322.95 | 1,322.95 | 1,322.95 | 1,322.95 | 1,322.95 | 1,281 |
| 13 mar 2024 | 1,297.05 | 1,297.05 | 1,297.05 | 1,297.05 | 1,297.05 | 5,085 |
| 12 mar 2024 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,592 |
| 11 mar 2024 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | 357 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,222.35 | 1,222.35 | 1,222.35 | 1,222.35 | 1,222.35 | 267 |
| 06 mar 2024 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 355 |
| 05 mar 2024 | 1,174.95 | 1,174.95 | 1,174.95 | 1,174.95 | 1,174.95 | 170 |
| 04 mar 2024 | 1,151.95 | 1,151.95 | 1,151.95 | 1,151.95 | 1,151.95 | 166 |
| 01 mar 2024 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | 122 |
| 29 feb 2024 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 174 |
| 28 feb 2024 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 150 |
| 27 feb 2024 | 1,064.35 | 1,064.35 | 1,064.35 | 1,064.35 | 1,064.35 | 146 |
| 26 feb 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 160 |
| 23 feb 2024 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 155 |
| 22 feb 2024 | 1,003.35 | 1,003.35 | 1,003.00 | 1,003.00 | 1,003.00 | 272 |
| 21 feb 2024 | 983.70 | 983.70 | 983.70 | 983.70 | 983.70 | 1,037 |
| 20 feb 2024 | 964.00 | 964.65 | 964.00 | 964.45 | 964.45 | 293 |
| 16 feb 2024 | 927.25 | 927.25 | 927.10 | 927.25 | 927.25 | 875 |
| 15 feb 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | 36 |
| 14 feb 2024 | 891.30 | 891.30 | 891.30 | 891.30 | 891.30 | 1,155 |
| 13 feb 2024 | 873.85 | 873.85 | 873.85 | 873.85 | 873.85 | 1,511 |
| 12 feb 2024 | 856.80 | 856.80 | 856.75 | 856.75 | 856.75 | 1,538 |
| 09 feb 2024 | 864.95 | 864.95 | 840.00 | 840.00 | 840.00 | 232 |
| 08 feb 2024 | 848.00 | 848.00 | 844.95 | 848.00 | 848.00 | 1,683 |
| 07 feb 2024 | 831.40 | 831.40 | 815.10 | 831.40 | 831.40 | 2,389 |
| 06 feb 2024 | 838.65 | 838.65 | 815.05 | 815.10 | 815.10 | 483 |
| 05 feb 2024 | 793.35 | 825.00 | 793.35 | 823.00 | 823.00 | 329 |
| 02 feb 2024 | 840.00 | 840.00 | 809.50 | 809.50 | 809.50 | 1,372 |
| 01 feb 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 1,329 |
| 31 ene 2024 | 809.85 | 809.85 | 809.85 | 809.85 | 809.85 | 1,301 |
| 30 ene 2024 | 800.10 | 800.10 | 794.00 | 794.00 | 794.00 | 1,069 |
| 29 ene 2024 | 784.45 | 784.45 | 784.45 | 784.45 | 784.45 | 724 |
| 26 ene 2024 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | - |
| 25 ene 2024 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | 972 |
| 24 ene 2024 | 739.30 | 739.30 | 739.30 | 739.30 | 739.30 | - |
| 23 ene 2024 | 739.30 | 739.30 | 735.00 | 739.30 | 739.30 | 1,538 |
| 22 ene 2024 | 710.65 | 710.65 | 710.65 | 710.65 | 710.65 | - |
| 19 ene 2024 | 710.65 | 710.65 | 710.65 | 710.65 | 710.65 | 452 |
| 18 ene 2024 | 696.75 | 696.75 | 696.75 | 696.75 | 696.75 | 1,977 |
| 17 ene 2024 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | 1,340 |
| 16 ene 2024 | 669.75 | 669.75 | 669.75 | 669.75 | 669.75 | 1,404 |
| 12 ene 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | 125 |
| 11 ene 2024 | 631.20 | 631.20 | 631.00 | 631.20 | 631.20 | 723 |
| 10 ene 2024 | 618.85 | 618.85 | 618.85 | 618.85 | 618.85 | 2,618 |
| 09 ene 2024 | 606.70 | 606.75 | 606.50 | 606.75 | 606.75 | 656 |
| 08 ene 2024 | 584.90 | 594.90 | 584.90 | 594.90 | 594.90 | 1,194 |
| 05 ene 2024 | 583.25 | 583.25 | 583.25 | 583.25 | 583.25 | 587 |
| 04 ene 2024 | 571.85 | 571.85 | 571.00 | 571.85 | 571.85 | 2,152 |
| 03 ene 2024 | 560.65 | 560.65 | 560.00 | 560.65 | 560.65 | 652 |
| 02 ene 2024 | 549.75 | 549.75 | 549.70 | 549.70 | 549.70 | 4,544 |
| 29 dic 2023 | 528.45 | 528.45 | 528.45 | 528.45 | 528.45 | 1,382 |
| 28 dic 2023 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | 1,068 |
| 27 dic 2023 | 507.95 | 507.95 | 507.95 | 507.95 | 507.95 | 1,563 |
| 26 dic 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 951 |
| 22 dic 2023 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 957 |
| 21 dic 2023 | 433.20 | 478.70 | 433.20 | 478.70 | 478.70 | 2,312 |
| 20 dic 2023 | 498.00 | 500.00 | 455.65 | 455.95 | 455.95 | 2,452 |
| 19 dic 2023 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | 1,387 |
| 18 dic 2023 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 2,319 |
| 15 dic 2023 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | 1,359 |
| 14 dic 2023 | 414.35 | 414.35 | 414.35 | 414.35 | 414.35 | 1,841 |
| 13 dic 2023 | 394.00 | 394.65 | 394.00 | 394.65 | 394.65 | 2,765 |
| 12 dic 2023 | 358.00 | 375.90 | 358.00 | 375.90 | 375.90 | 5,354 |
| 11 dic 2023 | 376.50 | 376.50 | 358.00 | 358.00 | 358.00 | 1,016 |
| *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.