Yahoo

Correo

U.S. markets closed

F S&P 500
5,554.50
+8.50(+0.15%)
F Dow Jones
39,518.00
-32.00(-0.08%)
F Nasdaq
20,093.25
+53.75(+0.27%)
E-mini Russell 2000 Index Futur
2,064.40
+4.30(+0.21%)
Petróleo
81.97
+0.23(+0.28%)
Oro
2,334.50
-2.10(-0.09%)

Regency Fincorp Limited (540175.BO)

YHD - YHD Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

(-)

Al cierre: 06:07PM EDT

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	14.39	14.80	13.68	14.48	14.48	76,620
26 jun 2024	14.00	14.44	13.70	14.10	14.10	77,667
25 jun 2024	13.45	14.75	13.10	14.00	14.00	344,660
24 jun 2024	12.78	13.78	12.35	13.40	13.40	82,373
21 jun 2024	12.64	12.80	11.81	12.62	12.62	40,392
20 jun 2024	12.70	13.00	12.50	12.90	12.90	164,663
18 jun 2024	12.50	12.95	12.25	12.52	12.52	37,356
17 jun 2024	-	-	-	-	-	-
14 jun 2024	12.45	13.40	12.33	12.51	12.51	213,054
13 jun 2024	12.43	12.98	12.20	12.38	12.38	130,193
12 jun 2024	12.86	12.86	12.36	12.67	12.67	15,456
11 jun 2024	12.54	12.66	12.30	12.37	12.37	58,846
10 jun 2024	13.45	13.45	12.17	12.29	12.29	61,161
07 jun 2024	12.44	12.57	12.24	12.45	12.45	52,633
06 jun 2024	12.75	12.75	12.00	12.20	12.20	77,006
05 jun 2024	13.04	13.09	12.00	12.36	12.36	64,977
04 jun 2024	13.49	13.49	12.27	13.01	13.01	91,806
03 jun 2024	12.78	14.00	12.78	13.51	13.51	225,040
31 may 2024	12.46	13.35	12.46	12.78	12.78	42,274
30 may 2024	12.46	12.96	12.33	12.71	12.71	36,052
29 may 2024	12.51	13.10	12.50	12.78	12.78	25,617
28 may 2024	13.17	13.20	12.65	12.82	12.82	54,899
24 may 2024	13.40	14.00	12.98	13.01	13.01	84,379
23 may 2024	13.24	13.48	13.00	13.42	13.42	15,186
22 may 2024	13.01	13.39	13.00	13.24	13.24	24,614
21 may 2024	13.75	13.75	12.70	12.79	12.79	62,013
20 may 2024	-	-	-	-	-	-
17 may 2024	13.38	13.86	13.10	13.80	13.80	16,315
16 may 2024	13.99	13.99	12.40	13.37	13.37	306,112
15 may 2024	14.20	14.73	13.35	13.80	13.80	118,919
14 may 2024	15.94	15.94	13.70	14.20	14.20	352,570
13 may 2024	13.80	15.87	13.75	15.71	15.71	1,131,308
10 may 2024	13.63	13.63	12.42	13.23	13.23	55,163
09 may 2024	13.80	13.80	12.86	13.01	13.01	64,690
08 may 2024	13.24	13.75	12.72	13.54	13.54	101,372
07 may 2024	12.93	13.50	11.17	13.14	13.14	181,703
06 may 2024	13.80	13.80	13.06	13.28	13.28	152,830
03 may 2024	12.70	13.45	12.49	13.05	13.05	213,175
02 may 2024	13.00	13.00	12.32	12.49	12.49	178,454
01 may 2024	-	-	-	-	-	-
30 abr 2024	12.10	12.20	11.50	11.96	11.96	98,782
29 abr 2024	11.95	12.05	11.51	11.98	11.98	84,394
26 abr 2024	12.61	12.61	11.58	11.94	11.94	9,741
25 abr 2024	11.90	12.16	11.81	11.98	11.98	29,028
24 abr 2024	11.99	12.19	11.81	12.09	12.09	33,498
23 abr 2024	11.89	12.25	11.88	11.92	11.92	72,674
22 abr 2024	13.38	13.38	11.80	11.88	11.88	48,818
19 abr 2024	12.03	12.04	11.68	11.86	11.86	48,041
18 abr 2024	11.72	12.23	11.72	11.79	11.79	42,819
17 abr 2024	-	-	-	-	-	-
16 abr 2024	12.13	12.25	10.40	12.04	12.04	135,527
15 abr 2024	11.82	12.50	11.27	11.85	11.85	73,770
12 abr 2024	11.42	12.25	11.42	11.59	11.59	49,877
11 abr 2024	-	-	-	-	-	-
10 abr 2024	12.00	12.25	10.90	12.25	12.25	104,788
09 abr 2024	12.39	12.39	11.95	12.00	12.00	19,656
08 abr 2024	12.17	12.60	12.02	12.08	12.08	37,917
05 abr 2024	12.35	12.76	11.73	12.16	12.16	78,964
04 abr 2024	11.83	12.55	11.80	12.07	12.07	57,511
03 abr 2024	12.03	12.09	11.67	11.83	11.83	41,811
02 abr 2024	11.75	12.37	11.56	12.02	12.02	6,898
01 abr 2024	11.31	12.01	11.26	11.75	11.75	4,764
28 mar 2024	12.41	12.41	11.05	11.35	11.35	27,250
27 mar 2024	11.72	12.55	11.72	12.30	12.30	18,991
26 mar 2024	11.90	12.39	11.65	11.98	11.98	7,693
25 mar 2024	-	-	-	-	-	-
22 mar 2024	11.68	12.40	11.68	12.00	12.00	8,222
21 mar 2024	11.85	13.39	11.85	12.61	12.61	76,692
20 mar 2024	11.90	12.12	11.56	11.85	11.85	4,052
19 mar 2024	12.31	12.50	11.58	11.96	11.96	14,718
18 mar 2024	11.89	12.25	11.81	11.89	11.89	5,018
15 mar 2024	-	-	-	-	-	-
14 mar 2024	10.50	12.90	10.50	11.77	11.77	47,186
13 mar 2024	12.00	12.69	10.78	11.22	11.22	24,562
12 mar 2024	12.05	12.60	11.57	11.93	11.93	50,704
11 mar 2024	12.45	12.45	11.83	11.94	11.94	19,029
08 mar 2024	-	-	-	-	-	-
07 mar 2024	12.71	12.71	12.20	12.45	12.45	30,081
06 mar 2024	12.55	12.88	12.26	12.36	12.36	12,779
05 mar 2024	12.95	13.49	11.70	12.41	12.41	243,718
04 mar 2024	12.25	13.88	12.25	13.10	13.10	79,143
01 mar 2024	12.79	13.80	12.56	12.91	12.91	118,814
29 feb 2024	12.29	12.87	11.40	12.70	12.70	191,106
28 feb 2024	12.29	12.54	10.56	11.17	11.17	44,313
27 feb 2024	13.05	13.05	11.90	12.16	12.16	15,773
26 feb 2024	13.22	13.22	12.62	12.70	12.70	6,512
23 feb 2024	12.75	13.29	12.75	13.03	13.03	54,369
22 feb 2024	13.31	13.31	12.62	12.90	12.90	23,502
21 feb 2024	12.51	13.12	12.40	12.91	12.91	80,012
20 feb 2024	12.56	12.96	12.56	12.68	12.68	26,253
16 feb 2024	12.81	12.81	11.51	12.77	12.77	27,625
15 feb 2024	12.55	12.65	12.30	12.35	12.35	28,895
14 feb 2024	12.83	13.06	12.00	12.35	12.35	61,006
13 feb 2024	13.09	13.09	12.26	12.35	12.35	42,684
12 feb 2024	12.95	13.30	12.52	12.79	12.79	28,583
09 feb 2024	13.64	13.65	12.60	12.70	12.70	27,644
08 feb 2024	13.88	13.88	12.82	13.12	13.12	19,360
07 feb 2024	13.95	14.35	12.50	13.40	13.40	85,126
06 feb 2024	12.71	13.85	12.09	13.63	13.63	108,270
05 feb 2024	12.84	12.84	12.08	12.21	12.21	25,787
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...

F S&P 5005,554.50+8.50(+0.15%)

F Dow Jones39,518.00-32.00(-0.08%)

F Nasdaq20,093.25+53.75(+0.27%)

E-mini Russell 2000 Index Futur2,064.40+4.30(+0.21%)

Petróleo81.97+0.23(+0.28%)

Oro2,334.50-2.10(-0.09%)

Regency Fincorp Limited (540175.BO)

F S&P 500
5,554.50
+8.50(+0.15%)

F Dow Jones
39,518.00
-32.00(-0.08%)

F Nasdaq
20,093.25
+53.75(+0.27%)

E-mini Russell 2000 Index Futur
2,064.40
+4.30(+0.21%)

Petróleo
81.97
+0.23(+0.28%)

Oro
2,334.50
-2.10(-0.09%)