U.S. markets closed

Visagar Financial Services Limited (531025.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 2024------
05 jun 20240.770.790.760.780.783,541,440
04 jun 20240.820.820.750.770.775,203,527
03 jun 20240.790.810.780.800.805,699,863
31 may 20240.830.830.740.770.7713,205,238
30 may 20240.840.850.800.820.823,379,451
29 may 20240.850.850.820.840.843,971,906
28 may 20240.830.850.800.830.836,882,804
24 may 20240.790.790.780.780.782,989,754
23 may 20240.790.790.770.780.783,372,857
22 may 20240.800.800.780.790.792,590,035
21 may 20240.800.810.780.790.793,093,113
20 may 2024------
17 may 20240.790.790.770.770.775,720,165
16 may 20240.790.800.780.790.792,350,810
15 may 20240.790.800.780.790.793,251,603
14 may 20240.800.800.790.790.791,828,145
13 may 20240.800.820.790.800.802,302,450
10 may 20240.800.800.790.800.801,725,105
09 may 20240.800.800.790.790.792,412,258
08 may 20240.790.800.770.790.792,122,470
07 may 20240.810.820.790.790.792,310,707
06 may 20240.810.820.800.800.802,444,477
03 may 20240.800.810.790.800.802,514,649
02 may 20240.800.810.790.800.803,495,094
01 may 2024------
30 abr 20240.800.810.750.800.807,763,842
29 abr 20240.820.820.770.790.798,282,995
26 abr 20240.820.830.810.820.822,591,606
25 abr 20240.830.830.810.820.822,071,049
24 abr 20240.820.840.810.820.823,125,259
23 abr 20240.830.840.800.810.812,969,051
22 abr 20240.820.850.820.820.821,951,558
19 abr 20240.820.820.810.820.822,647,540
18 abr 20240.850.850.820.830.832,270,381
17 abr 2024------
16 abr 20240.790.840.790.830.834,283,526
15 abr 20240.840.840.760.790.795,179,417
12 abr 20240.830.860.830.840.843,386,293
11 abr 2024------
10 abr 20240.870.880.830.860.863,207,092
09 abr 20240.870.890.820.860.864,780,241
08 abr 20240.900.900.840.850.854,460,056
05 abr 20240.880.890.860.880.884,014,372
04 abr 20240.880.900.850.860.864,200,401
03 abr 20240.850.880.840.870.875,201,642
02 abr 20240.820.850.810.840.842,960,706
01 abr 20240.800.810.790.810.811,961,299
28 mar 20240.810.810.780.780.784,174,706
27 mar 20240.820.830.790.810.813,908,347
26 mar 20240.840.840.810.810.813,563,412
25 mar 2024------
22 mar 20240.850.870.820.840.844,342,617
21 mar 20240.820.840.810.840.844,463,894
20 mar 20240.830.830.800.800.802,666,759
19 mar 20240.830.830.790.800.802,175,940
18 mar 20240.810.840.790.810.813,725,828
15 mar 2024------
14 mar 20240.770.820.770.810.813,068,389
13 mar 20240.850.860.800.800.805,853,234
12 mar 20240.860.870.810.840.843,983,509
11 mar 20240.890.900.840.850.855,165,351
08 mar 2024------
07 mar 20240.840.870.840.870.872,117,317
06 mar 20240.880.880.830.830.834,079,728
05 mar 20240.880.890.860.870.873,280,325
04 mar 20240.920.920.870.880.884,626,256
01 mar 20240.890.910.870.900.904,106,430
29 feb 20240.880.890.860.870.872,396,341
28 feb 20240.900.910.870.880.883,060,696
27 feb 20240.900.920.880.900.903,287,371
26 feb 20240.940.960.890.910.916,137,388
23 feb 20240.890.920.880.920.925,613,821
22 feb 20240.850.900.850.880.884,055,286
21 feb 20240.970.970.890.890.8911,379,823
20 feb 20240.930.930.900.930.936,977,194
16 feb 20240.850.850.850.850.852,555,749
15 feb 20240.860.860.860.860.861,559,328
14 feb 20240.850.870.850.870.873,312,854
13 feb 20240.860.860.860.860.861,480,675
12 feb 20240.870.870.870.870.872,183,619
09 feb 20240.880.880.880.880.882,225,191
08 feb 20240.910.910.890.890.895,695,305
07 feb 20240.900.900.900.900.906,825,746
06 feb 20240.890.890.890.890.894,156,240
05 feb 20240.880.880.880.880.883,448,711
02 feb 20240.870.870.870.870.874,416,973
01 feb 20240.860.860.860.860.864,138,579
31 ene 20240.830.850.830.850.8510,104,850
30 ene 20240.840.840.840.840.842,577,900
29 ene 20240.850.850.850.850.852,689,780
26 ene 20240.860.860.860.860.86-
25 ene 20240.860.860.860.860.861,974,573
24 ene 20240.870.870.870.870.871,552,223
23 ene 20240.880.880.880.880.881,668,429
22 ene 20240.900.900.900.900.90-
19 ene 20240.900.900.900.900.902,454,567
18 ene 20240.910.910.910.910.911,678,349
17 ene 20240.920.920.920.920.922,506,965
16 ene 20240.930.930.930.930.931,705,327
*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...