Delta Manufacturing Limited (504286.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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 111.00 | 111.05 | 99.00 | 99.00 | 99.00 | 514 |
| 08 may 2024 | 98.00 | 101.85 | 95.65 | 99.85 | 99.85 | 1,477 |
| 07 may 2024 | 104.40 | 104.40 | 95.30 | 98.00 | 98.00 | 2,438 |
| 06 may 2024 | 109.70 | 109.70 | 103.45 | 104.55 | 104.55 | 2,386 |
| 03 may 2024 | 107.90 | 108.00 | 103.50 | 103.65 | 103.65 | 2,357 |
| 02 may 2024 | 104.85 | 105.00 | 102.55 | 103.10 | 103.10 | 1,034 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 102.00 | 104.69 | 102.00 | 102.92 | 102.92 | 2,055 |
| 29 abr 2024 | 106.10 | 106.10 | 104.05 | 104.63 | 104.63 | 1,058 |
| 26 abr 2024 | 111.94 | 111.94 | 105.36 | 106.04 | 106.04 | 6,792 |
| 25 abr 2024 | 105.20 | 110.54 | 100.50 | 109.00 | 109.00 | 4,373 |
| 24 abr 2024 | 102.30 | 107.79 | 101.95 | 103.35 | 103.35 | 7,319 |
| 23 abr 2024 | 97.05 | 102.05 | 97.05 | 101.43 | 101.43 | 521 |
| 22 abr 2024 | 103.58 | 103.58 | 96.30 | 101.28 | 101.28 | 2,092 |
| 19 abr 2024 | 95.80 | 102.00 | 95.80 | 101.55 | 101.55 | 3,978 |
| 18 abr 2024 | 100.90 | 102.00 | 99.05 | 99.05 | 99.05 | 147 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 101.30 | 102.75 | 96.80 | 97.36 | 97.36 | 1,487 |
| 15 abr 2024 | 101.99 | 101.99 | 96.95 | 97.55 | 97.55 | 1,601 |
| 12 abr 2024 | 100.55 | 102.50 | 98.55 | 99.06 | 99.06 | 3,276 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 105.00 | 108.60 | 98.80 | 98.94 | 98.94 | 2,968 |
| 09 abr 2024 | 96.80 | 108.95 | 96.00 | 105.58 | 105.58 | 19,423 |
| 08 abr 2024 | 98.79 | 98.79 | 97.50 | 97.59 | 97.59 | 1,385 |
| 05 abr 2024 | 98.28 | 100.25 | 97.35 | 98.71 | 98.71 | 1,455 |
| 04 abr 2024 | 99.97 | 101.00 | 98.15 | 98.83 | 98.83 | 1,265 |
| 03 abr 2024 | 92.51 | 103.24 | 92.50 | 99.97 | 99.97 | 2,489 |
| 02 abr 2024 | 108.00 | 108.00 | 98.20 | 99.26 | 99.26 | 10,332 |
| 01 abr 2024 | 103.00 | 105.09 | 99.97 | 103.50 | 103.50 | 13,518 |
| 28 mar 2024 | 96.45 | 96.45 | 92.90 | 93.17 | 93.17 | 5,890 |
| 27 mar 2024 | 95.50 | 95.50 | 94.00 | 94.80 | 94.80 | 384 |
| 26 mar 2024 | 97.30 | 97.96 | 94.15 | 95.02 | 95.02 | 1,331 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 97.20 | 100.02 | 96.05 | 96.79 | 96.79 | 8,032 |
| 21 mar 2024 | 100.25 | 100.25 | 97.20 | 99.69 | 99.69 | 2,806 |
| 20 mar 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 7 |
| 19 mar 2024 | 102.99 | 103.30 | 99.95 | 100.10 | 100.10 | 3,711 |
| 18 mar 2024 | 100.20 | 104.75 | 99.77 | 100.61 | 100.61 | 4,031 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 85.00 | 102.50 | 85.00 | 101.19 | 101.19 | 14,279 |
| 13 mar 2024 | 93.80 | 97.80 | 85.55 | 86.39 | 86.39 | 7,912 |
| 12 mar 2024 | 99.98 | 99.98 | 93.00 | 93.80 | 93.80 | 2,086 |
| 11 mar 2024 | 106.64 | 106.64 | 98.88 | 99.28 | 99.28 | 5,525 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 115.00 | 115.00 | 106.05 | 108.82 | 108.82 | 5,999 |
| 06 mar 2024 | 101.79 | 109.30 | 99.60 | 105.52 | 105.52 | 10,099 |
| 05 mar 2024 | 102.00 | 104.44 | 96.80 | 97.74 | 97.74 | 22,338 |
| 04 mar 2024 | 130.00 | 132.12 | 101.06 | 107.50 | 107.50 | 64,001 |
| 01 mar 2024 | 94.00 | 104.86 | 94.00 | 104.86 | 104.86 | 9,290 |
| 29 feb 2024 | 98.40 | 98.40 | 84.60 | 87.39 | 87.39 | 8,688 |
| 28 feb 2024 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | 769 |
| 27 feb 2024 | 92.10 | 98.50 | 92.10 | 96.70 | 96.70 | 1,660 |
| 26 feb 2024 | 99.00 | 100.00 | 96.25 | 98.91 | 98.91 | 1,582 |
| 23 feb 2024 | 96.64 | 99.49 | 92.94 | 97.16 | 97.16 | 6,490 |
| 22 feb 2024 | 88.10 | 94.00 | 88.10 | 93.80 | 93.80 | 769 |
| 21 feb 2024 | 95.00 | 95.00 | 93.00 | 93.36 | 93.36 | 443 |
| 20 feb 2024 | 95.46 | 95.46 | 93.95 | 94.12 | 94.12 | 2,848 |
| 16 feb 2024 | 95.90 | 95.90 | 91.55 | 94.93 | 94.93 | 6,125 |
| 15 feb 2024 | 94.00 | 95.99 | 92.75 | 95.90 | 95.90 | 3,876 |
| 14 feb 2024 | 93.59 | 99.00 | 93.45 | 93.45 | 93.45 | 458 |
| 13 feb 2024 | 91.50 | 93.55 | 91.00 | 91.75 | 91.75 | 2,361 |
| 12 feb 2024 | 90.81 | 98.40 | 90.81 | 93.70 | 93.70 | 7,024 |
| 09 feb 2024 | 98.40 | 102.30 | 93.03 | 99.99 | 99.99 | 4,852 |
| 08 feb 2024 | 103.85 | 106.00 | 98.80 | 100.01 | 100.01 | 3,909 |
| 07 feb 2024 | 99.00 | 104.00 | 98.91 | 102.10 | 102.10 | 17,202 |
| 06 feb 2024 | 98.50 | 101.50 | 97.95 | 100.29 | 100.29 | 1,626 |
| 05 feb 2024 | 100.51 | 101.50 | 98.20 | 100.00 | 100.00 | 2,732 |
| 02 feb 2024 | 99.50 | 101.75 | 99.35 | 100.44 | 100.44 | 4,136 |
| 01 feb 2024 | 97.31 | 101.75 | 97.31 | 99.62 | 99.62 | 980 |
| 31 ene 2024 | 96.11 | 102.00 | 96.11 | 99.30 | 99.30 | 5,740 |
| 30 ene 2024 | 96.58 | 99.35 | 96.58 | 96.82 | 96.82 | 1,540 |
| 29 ene 2024 | 97.80 | 98.99 | 96.40 | 96.62 | 96.62 | 2,474 |
| 26 ene 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 25 ene 2024 | 97.45 | 98.95 | 96.65 | 96.90 | 96.90 | 2,243 |
| 24 ene 2024 | 95.95 | 98.70 | 95.95 | 96.87 | 96.87 | 3,647 |
| 23 ene 2024 | 99.01 | 99.75 | 95.30 | 96.07 | 96.07 | 2,648 |
| 22 ene 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 19 ene 2024 | 98.99 | 100.00 | 98.62 | 99.39 | 99.39 | 1,315 |
| 18 ene 2024 | 94.27 | 100.00 | 94.27 | 97.17 | 97.17 | 1,814 |
| 17 ene 2024 | 98.00 | 98.98 | 96.55 | 98.00 | 98.00 | 2,234 |
| 16 ene 2024 | 99.50 | 102.65 | 98.65 | 99.49 | 99.49 | 4,105 |
| 12 ene 2024 | 104.00 | 104.00 | 99.10 | 101.04 | 101.04 | 5,498 |
| 11 ene 2024 | 100.11 | 102.90 | 98.70 | 99.96 | 99.96 | 10,971 |
| 10 ene 2024 | 104.61 | 104.61 | 99.00 | 100.10 | 100.10 | 3,819 |
| 09 ene 2024 | 103.05 | 103.64 | 99.00 | 100.10 | 100.10 | 5,460 |
| 08 ene 2024 | 101.00 | 105.99 | 98.10 | 100.29 | 100.29 | 15,658 |
| 05 ene 2024 | 108.50 | 108.50 | 99.28 | 102.13 | 102.13 | 22,684 |
| 04 ene 2024 | 109.45 | 110.00 | 102.55 | 105.60 | 105.60 | 11,214 |
| 03 ene 2024 | 116.30 | 117.98 | 107.00 | 108.39 | 108.39 | 40,615 |
| 02 ene 2024 | 95.65 | 117.12 | 95.65 | 116.30 | 116.30 | 154,175 |
| 29 dic 2023 | 96.70 | 102.70 | 94.85 | 95.29 | 95.29 | 9,332 |
| 28 dic 2023 | 100.00 | 100.00 | 98.10 | 98.10 | 98.10 | 251 |
| 27 dic 2023 | 103.57 | 103.90 | 97.35 | 100.00 | 100.00 | 3,205 |
| 26 dic 2023 | 98.63 | 102.00 | 96.70 | 101.05 | 101.05 | 2,795 |
| 22 dic 2023 | 91.30 | 98.90 | 91.30 | 96.70 | 96.70 | 5,062 |
| 21 dic 2023 | 96.98 | 96.98 | 93.05 | 93.73 | 93.73 | 709 |
| 20 dic 2023 | 98.25 | 99.95 | 95.00 | 95.08 | 95.08 | 3,679 |
| 19 dic 2023 | 96.10 | 100.80 | 96.10 | 97.69 | 97.69 | 4,756 |
| 18 dic 2023 | 100.05 | 102.50 | 99.10 | 100.07 | 100.07 | 763 |
| *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.