Superior Finlease Limited (539835.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | 103,525 |
| 16 may 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 11,714 |
| 15 may 2024 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 300 |
| 14 may 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 11,865 |
| 13 may 2024 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | 3,955 |
| 10 may 2024 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 565 |
| 09 may 2024 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 812 |
| 08 may 2024 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1,491 |
| 07 may 2024 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 5,275 |
| 06 may 2024 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | 11,002 |
| 03 may 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5,411 |
| 02 may 2024 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 1,024 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 4,702 |
| 29 abr 2024 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | 13,917 |
| 26 abr 2024 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 9,285 |
| 25 abr 2024 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | 7,056 |
| 24 abr 2024 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 13,439 |
| 23 abr 2024 | 1.49 | 1.63 | 1.49 | 1.60 | 1.60 | 3,494 |
| 22 abr 2024 | 1.57 | 1.72 | 1.56 | 1.56 | 1.56 | 11,661 |
| 19 abr 2024 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | 2,619 |
| 18 abr 2024 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 2,856 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1.76 | 1.76 | 1.66 | 1.72 | 1.72 | 10,739 |
| 15 abr 2024 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | 7,752 |
| 12 abr 2024 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 37,003 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 51,590 |
| 09 abr 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6,781 |
| 08 abr 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1,175 |
| 05 abr 2024 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 744 |
| 04 abr 2024 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 213 |
| 03 abr 2024 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 2,260 |
| 02 abr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 974 |
| 01 abr 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 389 |
| 28 mar 2024 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | 10,538 |
| 27 mar 2024 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 44,516 |
| 26 mar 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2,195 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 2,450 |
| 21 mar 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3,235 |
| 20 mar 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 11,772 |
| 19 mar 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3,208 |
| 18 mar 2024 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | 7,029 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1.43 | 1.56 | 1.43 | 1.50 | 1.50 | 5,936 |
| 13 mar 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 728 |
| 12 mar 2024 | 1.63 | 1.71 | 1.55 | 1.55 | 1.55 | 3,032 |
| 11 mar 2024 | 1.64 | 1.71 | 1.63 | 1.63 | 1.63 | 9,055 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1.71 | 1.85 | 1.71 | 1.71 | 1.71 | 3,384 |
| 06 mar 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2,828 |
| 05 mar 2024 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 7,400 |
| 04 mar 2024 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 8,720 |
| 01 mar 2024 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 22,981 |
| 29 feb 2024 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | 7,871 |
| 28 feb 2024 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | 1,115 |
| 27 feb 2024 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | 911 |
| 26 feb 2024 | 1.96 | 2.05 | 1.88 | 2.03 | 2.03 | 13,633 |
| 23 feb 2024 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 3,235 |
| 22 feb 2024 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 15,722 |
| 21 feb 2024 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | 2,824 |
| 20 feb 2024 | 1.94 | 2.03 | 1.94 | 1.94 | 1.94 | 21,147 |
| 16 feb 2024 | 1.76 | 1.93 | 1.76 | 1.85 | 1.85 | 8,030 |
| 15 feb 2024 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 6,404 |
| 14 feb 2024 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 5,362 |
| 13 feb 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 10,568 |
| 12 feb 2024 | 1.79 | 1.83 | 1.70 | 1.83 | 1.83 | 15,711 |
| 09 feb 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 19,590 |
| 08 feb 2024 | 1.89 | 1.96 | 1.80 | 1.81 | 1.81 | 10,487 |
| 07 feb 2024 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 29,674 |
| 06 feb 2024 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 17,666 |
| 05 feb 2024 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | 40,647 |
| 02 feb 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | 30,452 |
| 01 feb 2024 | 1.93 | 1.93 | 1.85 | 1.93 | 1.93 | 17,793 |
| 31 ene 2024 | 1.93 | 1.93 | 1.84 | 1.93 | 1.93 | 8,776 |
| 30 ene 2024 | 2.05 | 2.05 | 1.89 | 1.93 | 1.93 | 15,744 |
| 29 ene 2024 | 1.90 | 1.98 | 1.81 | 1.98 | 1.98 | 9,812 |
| 26 ene 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 25 ene 2024 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 5,182 |
| 24 ene 2024 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | 13,347 |
| 23 ene 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9,414 |
| 22 ene 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 19 ene 2024 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 14,600 |
| 18 ene 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7,233 |
| 17 ene 2024 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | 9,372 |
| 16 ene 2024 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | 7,555 |
| 12 ene 2024 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 20,262 |
| 11 ene 2024 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 59,443 |
| 10 ene 2024 | 2.05 | 2.15 | 1.95 | 2.15 | 2.15 | 47,889 |
| 09 ene 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 35,520 |
| 08 ene 2024 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 24,766 |
| 05 ene 2024 | 2.26 | 2.26 | 2.15 | 2.26 | 2.26 | 43,981 |
| 04 ene 2024 | 2.18 | 2.27 | 2.15 | 2.19 | 2.19 | 246,950 |
| 03 ene 2024 | 2.24 | 2.24 | 2.10 | 2.18 | 2.18 | 74,882 |
| 02 ene 2024 | 2.30 | 2.30 | 2.12 | 2.20 | 2.20 | 29,899 |
| 29 dic 2023 | 2.18 | 2.24 | 2.14 | 2.17 | 2.17 | 21,184 |
| 28 dic 2023 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 71,897 |
| 27 dic 2023 | 2.10 | 2.11 | 1.97 | 2.04 | 2.04 | 115,900 |
| 26 dic 2023 | 2.05 | 2.14 | 1.96 | 2.01 | 2.01 | 30,810 |
| *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.