U.S. markets closed

Risa International Limited (530251.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.660.660.660.660.6620,195
16 may 20240.640.650.640.650.65114,595
15 may 20240.640.650.640.640.64117,463
14 may 20240.660.660.640.640.64199,882
13 may 20240.640.650.640.650.6588,532
10 may 20240.630.650.630.650.65203,884
09 may 20240.640.650.640.640.6436,581
08 may 20240.650.650.650.650.6557,440
07 may 20240.680.680.660.660.66141,003
06 may 20240.660.670.660.670.67125,532
03 may 20240.640.660.640.660.66439,398
02 may 20240.650.650.650.650.65125,494
01 may 2024------
30 abr 20240.660.660.660.660.66104,477
29 abr 20240.670.670.670.670.6740,537
26 abr 20240.680.680.680.680.68129,176
25 abr 20240.690.690.690.690.69182,096
24 abr 20240.700.700.680.700.701,069,663
23 abr 20240.670.670.640.670.67792,127
22 abr 20240.630.650.600.640.64970,936
19 abr 20240.660.660.600.620.622,205,568
18 abr 20240.630.630.630.630.63736,406
17 abr 2024------
16 abr 20240.600.600.600.600.60292,454
15 abr 20240.580.580.580.580.58162,724
12 abr 20240.560.560.560.560.5644,202
11 abr 2024------
10 abr 20240.550.550.550.550.551,375,506
09 abr 20240.560.560.560.560.56149,988
08 abr 20240.570.570.570.570.57667,562
05 abr 20240.580.580.580.580.58197,350
04 abr 20240.590.590.590.590.59254,582
03 abr 20240.600.600.600.600.60183,241
02 abr 20240.610.610.610.610.6186,811
01 abr 20240.620.620.620.620.6281,434
28 mar 20240.630.630.630.630.6317,736
27 mar 20240.640.640.640.640.6489,740
26 mar 20240.650.650.650.650.6549,492
25 mar 2024------
22 mar 20240.660.660.660.660.6642,851
21 mar 20240.680.680.670.670.6785,587
20 mar 20240.680.680.680.680.6885,431
19 mar 20240.690.690.690.690.6967,700
18 mar 20240.700.700.700.700.7079,392
15 mar 2024------
14 mar 20240.720.720.720.720.7246,842
13 mar 20240.730.730.730.730.7321,516
12 mar 20240.740.740.740.740.7466,148
11 mar 20240.750.750.750.750.7559,219
08 mar 2024------
07 mar 20240.760.760.760.760.7669,622
06 mar 20240.770.770.770.770.7759,465
05 mar 20240.780.780.780.780.7878,996
04 mar 20240.820.820.760.790.79875,048
01 mar 20240.740.760.700.760.76656,279
29 feb 20240.700.730.670.730.731,025,224
28 feb 20240.700.720.670.700.70428,268
27 feb 20240.680.700.640.700.702,301,597
26 feb 20240.700.720.660.670.672,155,085
23 feb 20240.690.750.690.690.691,175,496
22 feb 20240.740.770.720.720.72731,621
21 feb 20240.750.810.750.750.751,419,786
20 feb 20240.800.810.750.780.781,349,649
16 feb 20240.750.750.750.750.7549,962
15 feb 20240.760.760.760.760.7667,376
14 feb 20240.770.770.770.770.7740,612
13 feb 20240.780.780.780.780.7856,064
12 feb 20240.790.790.790.790.79191,125
09 feb 20240.800.800.800.800.80139,663
08 feb 20240.810.810.810.810.8189,517
07 feb 20240.820.820.820.820.8264,528
06 feb 20240.830.830.830.830.83184,359
05 feb 20240.840.840.840.840.84114,078
02 feb 20240.850.850.850.850.85310,987
01 feb 20240.860.860.860.860.86271,450
31 ene 20240.870.870.870.870.87100,114
30 ene 20240.880.880.880.880.8829,823
29 ene 20240.890.890.890.890.8925,215
26 ene 20240.900.900.900.900.90-
25 ene 20240.900.900.900.900.9047,351
24 ene 20240.910.910.910.910.9132,102
23 ene 20240.920.920.920.920.9212,906
22 ene 20240.940.940.940.940.94-
19 ene 20240.940.940.940.940.9436,039
18 ene 20240.950.950.950.950.9530,833
17 ene 20240.960.960.960.960.9651,714
16 ene 20240.970.970.970.970.9733,656
12 ene 20240.990.990.990.990.9949,835
11 ene 20241.011.011.011.011.0170,813
10 ene 20241.031.031.031.031.0380,090
09 ene 20241.051.051.051.051.05193,109
08 ene 20241.051.071.041.071.07260,471
05 ene 20241.021.021.001.021.02408,868
04 ene 20240.960.980.920.980.98570,872
03 ene 20240.930.940.860.940.94670,358
02 ene 20240.900.900.870.900.90554,438
29 dic 20230.840.840.820.820.82210,789
28 dic 20230.860.860.860.860.86136,063
27 dic 20230.900.900.900.900.90139,365
26 dic 20230.960.960.940.940.94175,676
*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...