KEI Industries Limited (517569.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3,751.35 | 3,886.85 | 3,750.10 | 3,761.20 | 3,761.20 | 15,338 |
| 18 abr 2024 | 3,849.60 | 3,925.00 | 3,775.00 | 3,792.95 | 3,792.95 | 27,153 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 3,926.35 | 3,981.30 | 3,837.00 | 3,850.65 | 3,850.65 | 19,853 |
| 15 abr 2024 | 3,959.95 | 4,038.85 | 3,787.75 | 4,007.20 | 4,007.20 | 35,256 |
| 12 abr 2024 | 3,800.30 | 4,043.25 | 3,800.30 | 3,995.65 | 3,995.65 | 18,301 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 3,817.35 | 3,829.80 | 3,721.30 | 3,797.80 | 3,797.80 | 4,038 |
| 09 abr 2024 | 3,829.35 | 3,829.35 | 3,661.95 | 3,699.50 | 3,699.50 | 6,532 |
| 08 abr 2024 | 3,623.00 | 3,818.15 | 3,613.50 | 3,762.50 | 3,762.50 | 15,302 |
| 05 abr 2024 | 3,567.45 | 3,667.95 | 3,552.55 | 3,568.25 | 3,568.25 | 16,175 |
| 04 abr 2024 | 3,499.95 | 3,600.00 | 3,436.65 | 3,587.15 | 3,587.15 | 12,819 |
| 03 abr 2024 | 3,549.95 | 3,560.00 | 3,438.00 | 3,468.85 | 3,468.85 | 5,324 |
| 02 abr 2024 | 3,508.40 | 3,573.10 | 3,465.50 | 3,498.00 | 3,498.00 | 4,144 |
| 01 abr 2024 | 3,466.00 | 3,620.20 | 3,448.55 | 3,498.80 | 3,498.80 | 8,330 |
| 28 mar 2024 | 3,549.45 | 3,549.45 | 3,428.20 | 3,455.30 | 3,455.30 | 9,184 |
| 27 mar 2024 | 3,503.05 | 3,590.00 | 3,440.40 | 3,477.70 | 3,477.70 | 10,953 |
| 26 mar 2024 | 3,410.30 | 3,500.60 | 3,365.30 | 3,471.45 | 3,471.45 | 4,852 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 3,406.85 | 3,470.00 | 3,366.75 | 3,421.20 | 3,421.20 | 8,527 |
| 21 mar 2024 | 3,474.35 | 3,474.35 | 3,340.55 | 3,406.85 | 3,406.85 | 6,071 |
| 20 mar 2024 | 3,328.80 | 3,435.60 | 3,209.65 | 3,419.75 | 3,419.75 | 11,388 |
| 19 mar 2024 | 3,189.35 | 3,320.55 | 3,176.75 | 3,301.25 | 3,301.25 | 5,107 |
| 19 mar 2024 | 3.5 Dividendo | |||||
| 18 mar 2024 | 3,219.75 | 3,219.75 | 3,112.15 | 3,181.55 | 3,178.05 | 6,071 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 2,975.00 | 3,129.00 | 2,883.60 | 3,095.60 | 3,092.19 | 25,707 |
| 13 mar 2024 | 3,299.70 | 3,299.70 | 2,961.05 | 3,010.90 | 3,007.59 | 14,412 |
| 12 mar 2024 | 3,350.05 | 3,380.00 | 3,257.85 | 3,264.10 | 3,260.51 | 15,892 |
| 11 mar 2024 | 3,400.50 | 3,472.30 | 3,312.50 | 3,356.05 | 3,352.36 | 6,793 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,300.25 | 3,419.95 | 3,295.00 | 3,394.35 | 3,390.62 | 14,520 |
| 06 mar 2024 | 3,381.85 | 3,391.15 | 3,225.00 | 3,360.90 | 3,357.20 | 9,582 |
| 05 mar 2024 | 3,426.25 | 3,433.25 | 3,361.40 | 3,381.70 | 3,377.98 | 243,214 |
| 04 mar 2024 | 3,200.35 | 3,442.00 | 3,200.35 | 3,418.10 | 3,414.34 | 36,271 |
| 01 mar 2024 | 3,249.95 | 3,249.95 | 3,193.10 | 3,206.80 | 3,203.27 | 3,655 |
| 29 feb 2024 | 3,226.45 | 3,283.75 | 3,193.25 | 3,211.20 | 3,207.67 | 6,357 |
| 28 feb 2024 | 3,262.15 | 3,312.00 | 3,240.00 | 3,270.00 | 3,266.40 | 5,415 |
| 27 feb 2024 | 3,230.00 | 3,288.45 | 3,181.00 | 3,254.15 | 3,250.57 | 5,202 |
| 26 feb 2024 | 3,132.95 | 3,202.45 | 3,127.35 | 3,180.10 | 3,176.60 | 5,243 |
| 23 feb 2024 | 3,146.45 | 3,197.15 | 3,093.60 | 3,156.40 | 3,152.93 | 10,945 |
| 22 feb 2024 | 3,213.65 | 3,220.95 | 3,104.00 | 3,117.00 | 3,113.57 | 12,781 |
| 21 feb 2024 | 3,328.65 | 3,328.65 | 3,199.75 | 3,212.60 | 3,209.07 | 6,798 |
| 20 feb 2024 | 3,250.05 | 3,304.80 | 3,250.05 | 3,291.05 | 3,287.43 | 6,372 |
| 16 feb 2024 | 3,335.05 | 3,377.00 | 3,265.75 | 3,275.20 | 3,271.60 | 4,139 |
| 15 feb 2024 | 3,336.85 | 3,357.55 | 3,301.05 | 3,326.35 | 3,322.69 | 3,534 |
| 14 feb 2024 | 3,200.10 | 3,320.85 | 3,200.10 | 3,299.60 | 3,295.97 | 3,705 |
| 13 feb 2024 | 3,227.05 | 3,324.95 | 3,180.00 | 3,302.95 | 3,299.32 | 11,820 |
| 12 feb 2024 | 3,347.00 | 3,356.40 | 3,210.00 | 3,221.70 | 3,218.16 | 3,624 |
| 09 feb 2024 | 3,259.15 | 3,340.00 | 3,188.30 | 3,308.75 | 3,305.11 | 6,909 |
| 08 feb 2024 | 3,327.30 | 3,366.00 | 3,220.85 | 3,226.70 | 3,223.15 | 5,708 |
| 07 feb 2024 | 3,206.10 | 3,319.05 | 3,206.10 | 3,292.45 | 3,288.83 | 12,215 |
| 06 feb 2024 | 3,192.45 | 3,296.95 | 3,188.90 | 3,261.00 | 3,257.41 | 6,178 |
| 05 feb 2024 | 3,204.85 | 3,204.85 | 3,135.60 | 3,170.20 | 3,166.71 | 3,559 |
| 02 feb 2024 | 3,193.85 | 3,240.00 | 3,168.65 | 3,199.55 | 3,196.03 | 20,647 |
| 01 feb 2024 | 3,237.85 | 3,237.85 | 3,138.90 | 3,159.00 | 3,155.52 | 4,360 |
| 31 ene 2024 | 3,099.85 | 3,214.00 | 3,047.05 | 3,189.35 | 3,185.84 | 6,864 |
| 30 ene 2024 | 3,239.85 | 3,252.45 | 3,041.10 | 3,059.75 | 3,056.38 | 11,956 |
| 29 ene 2024 | 3,279.85 | 3,279.85 | 3,121.00 | 3,192.00 | 3,188.49 | 9,054 |
| 26 ene 2024 | 3,180.90 | 3,180.90 | 3,180.90 | 3,180.90 | 3,177.40 | - |
| 25 ene 2024 | 3,316.75 | 3,316.75 | 3,170.00 | 3,180.90 | 3,177.40 | 21,261 |
| 24 ene 2024 | 3,053.70 | 3,360.00 | 2,995.40 | 3,316.75 | 3,313.10 | 92,125 |
| 23 ene 2024 | 3,027.00 | 3,143.40 | 2,981.00 | 3,017.25 | 3,013.93 | 25,443 |
| 22 ene 2024 | 3,105.35 | 3,105.35 | 3,105.35 | 3,105.35 | 3,101.93 | - |
| 19 ene 2024 | 3,159.80 | 3,159.80 | 3,092.95 | 3,105.35 | 3,101.93 | 3,313 |
| 18 ene 2024 | 3,153.95 | 3,165.10 | 3,059.00 | 3,132.70 | 3,129.25 | 10,249 |
| 17 ene 2024 | 3,053.10 | 3,161.10 | 3,040.00 | 3,149.45 | 3,145.99 | 11,239 |
| 16 ene 2024 | 3,039.85 | 3,076.80 | 3,017.90 | 3,050.75 | 3,047.39 | 8,878 |
| 12 ene 2024 | 3,030.10 | 3,031.00 | 2,956.00 | 2,987.20 | 2,983.91 | 33,075 |
| 11 ene 2024 | 3,088.15 | 3,088.15 | 2,822.15 | 2,981.95 | 2,978.67 | 110,867 |
| 10 ene 2024 | 3,224.00 | 3,292.15 | 3,139.60 | 3,148.20 | 3,144.74 | 16,378 |
| 09 ene 2024 | 3,385.00 | 3,391.70 | 3,203.05 | 3,223.80 | 3,220.25 | 7,552 |
| 08 ene 2024 | 3,385.40 | 3,402.65 | 3,295.20 | 3,307.55 | 3,303.91 | 11,973 |
| 05 ene 2024 | 3,393.45 | 3,420.00 | 3,325.00 | 3,385.30 | 3,381.58 | 7,354 |
| 04 ene 2024 | 3,227.70 | 3,415.00 | 3,227.70 | 3,345.15 | 3,341.47 | 26,983 |
| 03 ene 2024 | 3,200.15 | 3,261.20 | 3,130.05 | 3,227.55 | 3,224.00 | 17,012 |
| 02 ene 2024 | 3,218.75 | 3,228.25 | 3,115.20 | 3,183.40 | 3,179.90 | 12,543 |
| 29 dic 2023 | 3,260.15 | 3,282.00 | 3,211.80 | 3,252.85 | 3,249.27 | 12,828 |
| 28 dic 2023 | 3,129.90 | 3,306.10 | 3,129.90 | 3,288.45 | 3,284.83 | 15,175 |
| 27 dic 2023 | 3,085.00 | 3,197.00 | 3,067.05 | 3,119.80 | 3,116.37 | 17,736 |
| 26 dic 2023 | 3,050.45 | 3,085.00 | 3,039.50 | 3,062.05 | 3,058.68 | 4,554 |
| 22 dic 2023 | 2,981.70 | 3,075.00 | 2,978.25 | 3,047.05 | 3,043.70 | 15,997 |
| 21 dic 2023 | 2,925.15 | 2,977.00 | 2,845.45 | 2,960.15 | 2,956.89 | 17,070 |
| 20 dic 2023 | 3,034.95 | 3,045.55 | 2,935.15 | 2,982.80 | 2,979.52 | 19,010 |
| 19 dic 2023 | 3,036.35 | 3,051.50 | 2,976.30 | 2,986.65 | 2,983.36 | 8,469 |
| 18 dic 2023 | 3,040.05 | 3,050.00 | 3,009.60 | 3,036.85 | 3,033.51 | 2,560 |
| 15 dic 2023 | 3,103.70 | 3,125.00 | 3,003.00 | 3,075.60 | 3,072.22 | 4,029 |
| 14 dic 2023 | 3,048.20 | 3,150.15 | 3,030.25 | 3,042.85 | 3,039.50 | 10,307 |
| 13 dic 2023 | 2,984.35 | 3,020.00 | 2,941.90 | 3,011.50 | 3,008.19 | 3,531 |
| 12 dic 2023 | 2,953.85 | 3,026.00 | 2,949.15 | 2,961.35 | 2,958.09 | 12,890 |
| 11 dic 2023 | 2,975.00 | 2,993.95 | 2,919.00 | 2,931.10 | 2,927.88 | 3,659 |
| 08 dic 2023 | 3,033.15 | 3,033.15 | 2,945.00 | 2,963.40 | 2,960.14 | 12,087 |
| 07 dic 2023 | 2,904.85 | 3,058.85 | 2,901.80 | 3,033.20 | 3,029.86 | 31,842 |
| 06 dic 2023 | 2,930.00 | 2,950.00 | 2,861.20 | 2,901.85 | 2,898.66 | 3,344 |
| 05 dic 2023 | 2,885.00 | 2,965.00 | 2,870.00 | 2,918.30 | 2,915.09 | 4,778 |
| 04 dic 2023 | 2,872.75 | 2,900.00 | 2,845.00 | 2,869.80 | 2,866.64 | 3,751 |
| 01 dic 2023 | 2,882.55 | 2,950.00 | 2,858.40 | 2,866.65 | 2,863.50 | 3,646 |
| 30 nov 2023 | 2,810.00 | 2,894.70 | 2,800.20 | 2,879.90 | 2,876.73 | 9,260 |
| 29 nov 2023 | 2,762.05 | 2,806.00 | 2,740.10 | 2,800.90 | 2,797.82 | 7,842 |
| 28 nov 2023 | 2,847.95 | 2,847.95 | 2,743.00 | 2,759.60 | 2,756.56 | 5,149 |
| *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.