Wardwizard Innovations & Mobility Limited (538970.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 62.39 | 62.99 | 58.62 | 58.95 | 58.95 | 7,357,146 |
| 25 jun 2024 | 64.50 | 65.49 | 62.20 | 62.44 | 62.44 | 4,266,934 |
| 24 jun 2024 | 66.65 | 67.00 | 63.32 | 64.50 | 64.50 | 3,163,593 |
| 21 jun 2024 | 68.50 | 69.90 | 67.00 | 67.21 | 67.21 | 2,399,152 |
| 20 jun 2024 | 63.35 | 69.90 | 63.35 | 66.92 | 66.92 | 4,034,410 |
| 18 jun 2024 | 66.72 | 66.80 | 63.10 | 64.08 | 64.08 | 2,995,830 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 66.50 | 68.00 | 66.00 | 66.09 | 66.09 | 3,065,684 |
| 13 jun 2024 | 71.60 | 72.00 | 68.19 | 68.34 | 68.34 | 4,346,344 |
| 12 jun 2024 | 66.80 | 71.50 | 64.00 | 68.29 | 68.29 | 12,586,515 |
| 11 jun 2024 | 75.25 | 75.25 | 69.00 | 73.55 | 73.55 | 30,705,555 |
| 10 jun 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 6,322,317 |
| 07 jun 2024 | 51.99 | 52.75 | 51.13 | 52.26 | 52.26 | 1,592,623 |
| 06 jun 2024 | 51.40 | 52.78 | 51.00 | 51.46 | 51.46 | 1,091,026 |
| 05 jun 2024 | 48.20 | 52.45 | 47.12 | 51.37 | 51.37 | 1,884,991 |
| 04 jun 2024 | 52.81 | 52.81 | 46.80 | 48.86 | 48.86 | 1,985,200 |
| 03 jun 2024 | 53.20 | 53.38 | 51.01 | 52.00 | 52.00 | 2,042,886 |
| 31 may 2024 | 50.44 | 53.25 | 49.31 | 50.81 | 50.81 | 1,927,838 |
| 30 may 2024 | 47.80 | 51.94 | 47.56 | 50.81 | 50.81 | 3,542,873 |
| 29 may 2024 | 50.07 | 50.75 | 47.89 | 48.47 | 48.47 | 3,017,207 |
| 28 may 2024 | 51.25 | 51.63 | 49.62 | 50.08 | 50.08 | 2,189,363 |
| 24 may 2024 | 54.30 | 54.30 | 52.51 | 52.86 | 52.86 | 716,779 |
| 23 may 2024 | 54.50 | 54.80 | 53.50 | 54.14 | 54.14 | 618,468 |
| 22 may 2024 | 52.90 | 54.37 | 52.50 | 54.10 | 54.10 | 774,362 |
| 21 may 2024 | 54.75 | 54.75 | 52.51 | 53.00 | 53.00 | 969,395 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 52.52 | 54.50 | 52.52 | 54.31 | 54.31 | 791,933 |
| 16 may 2024 | 54.36 | 54.62 | 51.20 | 52.32 | 52.32 | 3,874,319 |
| 15 may 2024 | 56.85 | 57.00 | 53.81 | 54.23 | 54.23 | 3,081,218 |
| 14 may 2024 | 55.49 | 57.00 | 55.31 | 56.35 | 56.35 | 436,422 |
| 13 may 2024 | 56.46 | 56.92 | 54.55 | 55.11 | 55.11 | 646,493 |
| 10 may 2024 | 54.75 | 56.90 | 53.50 | 56.46 | 56.46 | 848,743 |
| 09 may 2024 | 55.19 | 56.30 | 53.95 | 54.16 | 54.16 | 1,076,931 |
| 08 may 2024 | 56.30 | 57.60 | 54.70 | 55.06 | 55.06 | 2,557,327 |
| 07 may 2024 | 56.59 | 57.90 | 55.30 | 56.32 | 56.32 | 1,098,712 |
| 06 may 2024 | 58.42 | 58.98 | 55.60 | 56.59 | 56.59 | 2,450,044 |
| 03 may 2024 | 58.85 | 60.67 | 57.65 | 57.92 | 57.92 | 2,208,412 |
| 02 may 2024 | 59.85 | 60.72 | 58.35 | 58.90 | 58.90 | 4,149,304 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 64.30 | 64.50 | 60.50 | 61.02 | 61.02 | 5,978,637 |
| 29 abr 2024 | 63.75 | 65.45 | 63.00 | 63.52 | 63.52 | 655,679 |
| 26 abr 2024 | 66.80 | 66.89 | 63.00 | 63.71 | 63.71 | 1,029,082 |
| 25 abr 2024 | 67.00 | 68.40 | 65.43 | 66.25 | 66.25 | 620,431 |
| 24 abr 2024 | 66.20 | 67.50 | 66.15 | 66.86 | 66.86 | 663,624 |
| 23 abr 2024 | 64.20 | 66.64 | 63.99 | 65.76 | 65.76 | 1,288,604 |
| 22 abr 2024 | 61.23 | 63.95 | 61.23 | 63.57 | 63.57 | 900,256 |
| 19 abr 2024 | 60.00 | 60.85 | 59.00 | 60.15 | 60.15 | 470,652 |
| 18 abr 2024 | 62.95 | 63.43 | 60.73 | 61.16 | 61.16 | 478,412 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 59.14 | 61.60 | 59.14 | 60.73 | 60.73 | 484,758 |
| 15 abr 2024 | 58.10 | 60.89 | 58.00 | 60.21 | 60.21 | 877,901 |
| 12 abr 2024 | 61.94 | 62.60 | 60.85 | 61.09 | 61.09 | 518,069 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 63.44 | 64.15 | 61.87 | 61.99 | 61.99 | 495,998 |
| 09 abr 2024 | 65.49 | 66.00 | 62.40 | 62.92 | 62.92 | 489,296 |
| 08 abr 2024 | 63.71 | 66.55 | 63.71 | 64.74 | 64.74 | 827,864 |
| 05 abr 2024 | 63.50 | 64.50 | 62.51 | 63.58 | 63.58 | 504,176 |
| 04 abr 2024 | 63.15 | 64.60 | 63.13 | 63.75 | 63.75 | 465,514 |
| 03 abr 2024 | 63.79 | 64.50 | 63.01 | 63.64 | 63.64 | 608,296 |
| 02 abr 2024 | 63.30 | 63.80 | 61.40 | 63.23 | 63.23 | 746,333 |
| 01 abr 2024 | 58.20 | 62.50 | 58.20 | 62.50 | 62.50 | 1,209,322 |
| 28 mar 2024 | 57.63 | 59.40 | 56.40 | 56.82 | 56.82 | 1,415,701 |
| 27 mar 2024 | 59.16 | 60.32 | 56.80 | 57.20 | 57.20 | 1,539,327 |
| 26 mar 2024 | 61.50 | 61.71 | 58.50 | 59.09 | 59.09 | 1,272,799 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 61.29 | 62.50 | 60.50 | 61.71 | 61.71 | 643,875 |
| 21 mar 2024 | 62.00 | 64.90 | 60.69 | 60.98 | 60.98 | 981,258 |
| 20 mar 2024 | 61.00 | 63.00 | 60.50 | 61.76 | 61.76 | 727,773 |
| 19 mar 2024 | 64.00 | 64.89 | 59.10 | 60.85 | 60.85 | 1,209,473 |
| 18 mar 2024 | 63.88 | 65.49 | 63.09 | 64.43 | 64.43 | 770,581 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 55.06 | 60.56 | 52.50 | 60.56 | 60.56 | 1,062,739 |
| 13 mar 2024 | 60.14 | 63.70 | 54.66 | 55.06 | 55.06 | 2,327,286 |
| 12 mar 2024 | 64.00 | 64.97 | 60.05 | 60.73 | 60.73 | 1,868,879 |
| 11 mar 2024 | 68.00 | 68.90 | 65.30 | 65.53 | 65.53 | 833,506 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 69.00 | 69.60 | 66.99 | 67.84 | 67.84 | 995,532 |
| 06 mar 2024 | 68.89 | 69.33 | 64.79 | 66.80 | 66.80 | 1,142,346 |
| 05 mar 2024 | 70.90 | 70.99 | 68.20 | 68.55 | 68.55 | 832,837 |
| 04 mar 2024 | 71.33 | 72.99 | 70.15 | 70.91 | 70.91 | 815,354 |
| 01 mar 2024 | 71.60 | 72.00 | 70.01 | 70.45 | 70.45 | 576,296 |
| 29 feb 2024 | 68.95 | 71.00 | 67.50 | 70.11 | 70.11 | 730,132 |
| 28 feb 2024 | 71.88 | 72.40 | 68.00 | 68.75 | 68.75 | 1,072,892 |
| 27 feb 2024 | 71.35 | 73.28 | 70.32 | 71.14 | 71.14 | 822,894 |
| 26 feb 2024 | 73.63 | 73.94 | 71.00 | 71.37 | 71.37 | 990,884 |
| 23 feb 2024 | 75.40 | 76.70 | 73.21 | 73.63 | 73.63 | 802,282 |
| 22 feb 2024 | 75.55 | 77.00 | 73.18 | 74.67 | 74.67 | 1,036,581 |
| 21 feb 2024 | 75.00 | 77.65 | 74.00 | 74.81 | 74.81 | 2,683,563 |
| 20 feb 2024 | 72.23 | 75.60 | 72.23 | 74.12 | 74.12 | 2,210,077 |
| 16 feb 2024 | 73.95 | 75.40 | 73.20 | 73.53 | 73.53 | 660,860 |
| 15 feb 2024 | 75.25 | 75.85 | 73.11 | 73.47 | 73.47 | 1,040,186 |
| 14 feb 2024 | 71.50 | 76.00 | 68.20 | 73.95 | 73.95 | 2,170,297 |
| 13 feb 2024 | 66.41 | 72.99 | 61.10 | 72.51 | 72.51 | 3,369,310 |
| 12 feb 2024 | 70.30 | 72.95 | 65.12 | 66.41 | 66.41 | 2,127,306 |
| 09 feb 2024 | 74.50 | 74.50 | 66.60 | 70.18 | 70.18 | 3,207,589 |
| 08 feb 2024 | 69.65 | 74.50 | 69.00 | 73.45 | 73.45 | 3,931,490 |
| 07 feb 2024 | 83.00 | 83.66 | 75.00 | 75.42 | 75.42 | 3,510,371 |
| 06 feb 2024 | 83.00 | 84.70 | 80.10 | 81.53 | 81.53 | 3,319,049 |
| 05 feb 2024 | 75.99 | 81.40 | 75.99 | 81.32 | 81.32 | 6,273,934 |
| *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.