U.S. markets open in 1 hour 36 minutes
F S&P 500
5,540.50 +6.25 (+0.11%) F Dow Jones
39,685.00 +102.00 (+0.26%) F Nasdaq
19,976.25 -6.50 (-0.03%) E-mini Russell 2000 Index Futur
2,050.80 +7.40 (+0.36%) Petróleo
81.07 +0.34 (+0.42%) Oro
2,339.90 +8.70 (+0.37%)
Quint Digital Limited (539515.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 95.87 | 95.87 | 93.51 | 93.99 | 93.99 | 10,822 |
| 20 jun 2024 | 94.00 | 94.88 | 92.06 | 94.25 | 94.25 | 16,926 |
| 18 jun 2024 | 93.83 | 94.00 | 92.08 | 93.11 | 93.11 | 22,883 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 94.95 | 96.50 | 93.00 | 93.83 | 93.83 | 31,424 |
| 13 jun 2024 | 94.83 | 97.75 | 93.10 | 94.31 | 94.31 | 19,272 |
| 12 jun 2024 | 92.85 | 95.50 | 92.85 | 94.49 | 94.49 | 9,725 |
| 11 jun 2024 | 93.00 | 98.00 | 91.25 | 92.85 | 92.85 | 20,190 |
| 10 jun 2024 | 94.15 | 95.95 | 90.10 | 94.97 | 94.97 | 27,752 |
| 07 jun 2024 | 95.00 | 96.90 | 92.00 | 92.30 | 92.30 | 15,547 |
| 06 jun 2024 | 93.59 | 98.50 | 91.20 | 92.14 | 92.14 | 9,384 |
| 05 jun 2024 | 94.00 | 94.00 | 80.00 | 93.59 | 93.59 | 21,463 |
| 04 jun 2024 | 98.00 | 98.00 | 86.00 | 90.94 | 90.94 | 37,180 |
| 03 jun 2024 | 96.60 | 103.00 | 96.30 | 97.67 | 97.67 | 9,298 |
| 31 may 2024 | 101.00 | 101.00 | 96.00 | 96.20 | 96.20 | 12,951 |
| 30 may 2024 | 96.65 | 99.40 | 95.45 | 97.95 | 97.95 | 11,480 |
| 29 may 2024 | 95.00 | 98.30 | 94.05 | 95.60 | 95.60 | 6,384 |
| 28 may 2024 | 95.00 | 98.95 | 91.05 | 95.05 | 95.05 | 14,983 |
| 24 may 2024 | 104.95 | 104.95 | 101.00 | 101.55 | 101.55 | 4,640 |
| 23 may 2024 | 103.10 | 104.50 | 100.80 | 103.25 | 103.25 | 16,026 |
| 22 may 2024 | 90.95 | 105.00 | 90.00 | 103.10 | 103.10 | 88,008 |
| 21 may 2024 | 89.80 | 92.00 | 88.15 | 90.55 | 90.55 | 26,835 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 93.00 | 93.00 | 87.80 | 88.30 | 88.30 | 22,205 |
| 16 may 2024 | 92.40 | 92.45 | 89.00 | 89.20 | 89.20 | 30,027 |
| 15 may 2024 | 93.95 | 93.95 | 88.20 | 89.50 | 89.50 | 63,540 |
| 14 may 2024 | 94.20 | 96.75 | 89.20 | 90.35 | 90.35 | 58,238 |
| 13 may 2024 | 100.00 | 100.00 | 90.70 | 92.35 | 92.35 | 36,821 |
| 10 may 2024 | 102.65 | 102.65 | 94.00 | 94.60 | 94.60 | 22,809 |
| 09 may 2024 | 105.00 | 105.00 | 96.25 | 98.55 | 98.55 | 15,840 |
| 08 may 2024 | 108.90 | 108.90 | 103.00 | 103.15 | 103.15 | 8,313 |
| 07 may 2024 | 107.95 | 107.95 | 103.50 | 107.00 | 107.00 | 3,377 |
| 06 may 2024 | 109.80 | 109.80 | 103.30 | 106.10 | 106.10 | 29,476 |
| 03 may 2024 | 109.95 | 110.00 | 106.00 | 107.30 | 107.30 | 21,977 |
| 02 may 2024 | 111.50 | 112.50 | 109.00 | 109.80 | 109.80 | 25,535 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 109.70 | 112.00 | 109.00 | 109.80 | 109.80 | 4,149 |
| 29 abr 2024 | 113.95 | 113.95 | 109.00 | 109.70 | 109.70 | 25,766 |
| 26 abr 2024 | 111.00 | 112.95 | 110.40 | 111.80 | 111.80 | 8,099 |
| 25 abr 2024 | 113.85 | 113.85 | 110.00 | 110.25 | 110.25 | 10,821 |
| 24 abr 2024 | 114.90 | 114.90 | 110.00 | 112.15 | 112.15 | 5,694 |
| 23 abr 2024 | 115.00 | 116.20 | 110.10 | 113.00 | 113.00 | 13,092 |
| 22 abr 2024 | 118.50 | 118.50 | 111.05 | 112.85 | 112.85 | 7,224 |
| 19 abr 2024 | 110.00 | 111.50 | 107.00 | 111.40 | 111.40 | 5,046 |
| 18 abr 2024 | 115.40 | 115.40 | 109.00 | 109.95 | 109.95 | 12,207 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 122.00 | 124.00 | 112.05 | 113.75 | 113.75 | 21,131 |
| 15 abr 2024 | 113.00 | 114.70 | 109.00 | 110.25 | 110.25 | 14,911 |
| 12 abr 2024 | 114.70 | 116.95 | 113.00 | 114.35 | 114.35 | 12,903 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 116.00 | 118.50 | 114.30 | 115.00 | 115.00 | 16,959 |
| 09 abr 2024 | 117.00 | 117.30 | 113.00 | 113.55 | 113.55 | 5,473 |
| 08 abr 2024 | 116.50 | 117.15 | 114.00 | 115.25 | 115.25 | 7,986 |
| 05 abr 2024 | 117.60 | 117.60 | 112.00 | 114.60 | 114.60 | 3,720 |
| 04 abr 2024 | 119.95 | 119.95 | 115.00 | 115.35 | 115.35 | 3,079 |
| 03 abr 2024 | 119.90 | 119.90 | 113.60 | 116.15 | 116.15 | 12,641 |
| 02 abr 2024 | 117.00 | 117.00 | 114.50 | 115.30 | 115.30 | 9,285 |
| 01 abr 2024 | 109.00 | 118.00 | 109.00 | 116.70 | 116.70 | 21,948 |
| 28 mar 2024 | 114.50 | 115.85 | 100.00 | 106.20 | 106.20 | 54,863 |
| 27 mar 2024 | 111.00 | 114.85 | 110.00 | 110.55 | 110.55 | 30,242 |
| 26 mar 2024 | 116.00 | 116.00 | 110.20 | 110.75 | 110.75 | 28,818 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 111.90 | 115.50 | 108.50 | 114.10 | 114.10 | 94,666 |
| 21 mar 2024 | 110.00 | 111.95 | 107.30 | 110.75 | 110.75 | 270,512 |
| 20 mar 2024 | 112.00 | 112.00 | 106.65 | 109.90 | 109.90 | 256,799 |
| 19 mar 2024 | 110.50 | 112.50 | 106.25 | 110.00 | 110.00 | 280,950 |
| 18 mar 2024 | 110.50 | 117.00 | 106.45 | 109.95 | 109.95 | 262,170 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 108.00 | 114.70 | 98.00 | 105.40 | 105.40 | 262,026 |
| 13 mar 2024 | 109.65 | 112.60 | 100.00 | 105.00 | 105.00 | 210,394 |
| 12 mar 2024 | 116.10 | 121.95 | 103.60 | 107.50 | 107.50 | 40,300 |
| 11 mar 2024 | 121.90 | 124.95 | 118.10 | 119.25 | 119.25 | 33,393 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 126.00 | 129.00 | 120.00 | 121.65 | 121.65 | 9,486 |
| 06 mar 2024 | 120.15 | 127.30 | 119.90 | 125.20 | 125.20 | 17,232 |
| 05 mar 2024 | 132.80 | 132.80 | 126.05 | 127.30 | 127.30 | 10,595 |
| 04 mar 2024 | 137.00 | 137.00 | 127.00 | 129.05 | 129.05 | 22,539 |
| 01 mar 2024 | 130.10 | 135.00 | 129.00 | 131.90 | 131.90 | 9,577 |
| 29 feb 2024 | 133.00 | 133.95 | 130.10 | 130.65 | 130.65 | 1,377 |
| 28 feb 2024 | 138.95 | 139.00 | 132.05 | 132.65 | 132.65 | 10,886 |
| 27 feb 2024 | 138.00 | 139.10 | 136.20 | 136.60 | 136.60 | 7,819 |
| 26 feb 2024 | 137.50 | 139.85 | 136.25 | 136.25 | 136.25 | 6,398 |
| 23 feb 2024 | 138.00 | 139.55 | 135.50 | 137.30 | 137.30 | 30,336 |
| 22 feb 2024 | 137.25 | 141.50 | 137.25 | 137.65 | 137.65 | 2,775 |
| 21 feb 2024 | 140.00 | 142.45 | 137.30 | 137.85 | 137.85 | 2,813 |
| 20 feb 2024 | 142.00 | 142.50 | 135.50 | 138.75 | 138.75 | 13,314 |
| 16 feb 2024 | 140.00 | 142.00 | 137.20 | 138.15 | 138.15 | 9,312 |
| 15 feb 2024 | 142.00 | 144.65 | 136.35 | 139.00 | 139.00 | 27,519 |
| 14 feb 2024 | 138.00 | 141.95 | 136.00 | 139.35 | 139.35 | 26,685 |
| 13 feb 2024 | 142.00 | 152.00 | 136.00 | 138.85 | 138.85 | 35,885 |
| 12 feb 2024 | 142.00 | 142.00 | 135.00 | 139.80 | 139.80 | 9,145 |
| 09 feb 2024 | 143.05 | 145.50 | 135.10 | 141.45 | 141.45 | 10,811 |
| 08 feb 2024 | 147.05 | 154.00 | 140.30 | 144.45 | 144.45 | 58,249 |
| 07 feb 2024 | 132.70 | 155.90 | 132.00 | 145.40 | 145.40 | 105,737 |
| 06 feb 2024 | 128.75 | 132.00 | 125.60 | 129.95 | 129.95 | 12,400 |
| 05 feb 2024 | 133.00 | 133.00 | 120.00 | 126.20 | 126.20 | 39,592 |
| 02 feb 2024 | 136.95 | 138.50 | 127.30 | 129.10 | 129.10 | 42,254 |
| 01 feb 2024 | 139.50 | 139.50 | 134.00 | 134.70 | 134.70 | 10,730 |
| 31 ene 2024 | 142.90 | 142.90 | 138.00 | 139.80 | 139.80 | 8,531 |
| 30 ene 2024 | 142.00 | 143.65 | 137.00 | 139.65 | 139.65 | 2,389 |
| *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.