U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,526.00 -24.00 (-0.06%) F Nasdaq
20,098.00 +58.50 (+0.29%) E-mini Russell 2000 Index Futur
2,065.20 +5.10 (+0.25%) Petróleo
81.94 +0.20 (+0.24%) Oro
2,334.40 -2.20 (-0.09%)
A-1 Acid Limited (542012.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 | 349.90 | 349.90 | 342.00 | 345.75 | 345.75 | 59,115 |
| 26 jun 2024 | 343.00 | 349.75 | 340.05 | 345.40 | 345.40 | 59,748 |
| 25 jun 2024 | 348.00 | 348.40 | 336.50 | 343.85 | 343.85 | 62,630 |
| 24 jun 2024 | 347.95 | 349.45 | 342.00 | 347.65 | 347.65 | 55,711 |
| 21 jun 2024 | 348.90 | 349.20 | 343.00 | 346.25 | 346.25 | 48,038 |
| 20 jun 2024 | 348.20 | 348.50 | 345.05 | 347.90 | 347.90 | 61,925 |
| 18 jun 2024 | 352.00 | 352.00 | 344.55 | 351.60 | 351.60 | 58,319 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 349.95 | 351.00 | 344.55 | 348.50 | 348.50 | 68,825 |
| 13 jun 2024 | 347.15 | 350.45 | 340.70 | 349.95 | 349.95 | 83,472 |
| 12 jun 2024 | 347.00 | 352.65 | 345.00 | 346.90 | 346.90 | 48,723 |
| 11 jun 2024 | 350.80 | 356.80 | 345.00 | 350.80 | 350.80 | 66,018 |
| 10 jun 2024 | 347.90 | 348.50 | 336.10 | 345.45 | 345.45 | 39,908 |
| 07 jun 2024 | 351.45 | 351.50 | 340.95 | 345.35 | 345.35 | 46,722 |
| 06 jun 2024 | 326.10 | 351.95 | 326.10 | 347.70 | 347.70 | 44,321 |
| 05 jun 2024 | 350.00 | 350.25 | 337.00 | 347.00 | 347.00 | 45,919 |
| 04 jun 2024 | 346.00 | 348.00 | 335.00 | 344.60 | 344.60 | 28,860 |
| 03 jun 2024 | 350.00 | 350.00 | 344.95 | 345.30 | 345.30 | 52,845 |
| 31 may 2024 | 349.05 | 350.80 | 348.05 | 348.55 | 348.55 | 46,947 |
| 30 may 2024 | 352.95 | 352.95 | 348.00 | 348.95 | 348.95 | 33,767 |
| 29 may 2024 | 351.50 | 351.50 | 345.05 | 350.75 | 350.75 | 40,242 |
| 28 may 2024 | 342.55 | 354.40 | 342.55 | 351.35 | 351.35 | 33,814 |
| 24 may 2024 | 354.60 | 354.90 | 346.20 | 354.40 | 354.40 | 27,954 |
| 23 may 2024 | 350.95 | 351.90 | 346.25 | 348.40 | 348.40 | 24,060 |
| 22 may 2024 | 348.95 | 354.95 | 346.20 | 347.65 | 347.65 | 33,402 |
| 21 may 2024 | 313.00 | 357.00 | 313.00 | 353.00 | 353.00 | 29,924 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 353.65 | 353.75 | 341.05 | 345.80 | 345.80 | 35,336 |
| 16 may 2024 | 353.95 | 354.90 | 346.00 | 347.30 | 347.30 | 25,554 |
| 15 may 2024 | 354.80 | 363.90 | 348.20 | 351.35 | 351.35 | 49,514 |
| 14 may 2024 | 366.70 | 366.70 | 348.00 | 350.90 | 350.90 | 65,438 |
| 13 may 2024 | 354.00 | 363.95 | 351.10 | 354.55 | 354.55 | 40,330 |
| 10 may 2024 | 353.95 | 355.00 | 351.10 | 354.90 | 354.90 | 36,410 |
| 09 may 2024 | 363.00 | 363.00 | 342.10 | 355.95 | 355.95 | 43,551 |
| 08 may 2024 | 351.95 | 358.00 | 350.00 | 355.15 | 355.15 | 40,289 |
| 07 may 2024 | 357.95 | 358.85 | 342.10 | 350.95 | 350.95 | 21,814 |
| 06 may 2024 | 363.85 | 369.90 | 350.00 | 354.35 | 354.35 | 24,750 |
| 03 may 2024 | 358.95 | 363.95 | 356.55 | 359.95 | 359.95 | 30,174 |
| 02 may 2024 | 342.00 | 364.90 | 342.00 | 359.00 | 359.00 | 51,994 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 360.50 | 360.50 | 357.75 | 358.95 | 358.95 | 45,038 |
| 29 abr 2024 | 360.00 | 363.20 | 350.10 | 358.70 | 358.70 | 37,240 |
| 26 abr 2024 | 358.50 | 360.00 | 340.55 | 356.25 | 356.25 | 29,687 |
| 25 abr 2024 | 369.95 | 369.95 | 358.00 | 358.15 | 358.15 | 4,698 |
| 24 abr 2024 | 353.00 | 360.00 | 353.00 | 357.75 | 357.75 | 23,490 |
| 23 abr 2024 | 360.50 | 364.95 | 358.00 | 358.65 | 358.65 | 71,030 |
| 22 abr 2024 | 361.90 | 362.00 | 357.00 | 359.20 | 359.20 | 36,828 |
| 19 abr 2024 | 361.50 | 361.55 | 359.00 | 361.50 | 361.50 | 43,782 |
| 18 abr 2024 | 359.95 | 361.40 | 356.95 | 357.95 | 357.95 | 48,682 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 361.00 | 364.95 | 355.00 | 359.35 | 359.35 | 25,772 |
| 15 abr 2024 | 359.00 | 359.95 | 356.00 | 358.85 | 358.85 | 28,784 |
| 12 abr 2024 | 354.00 | 364.75 | 350.10 | 358.80 | 358.80 | 49,511 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 357.95 | 370.00 | 353.65 | 361.00 | 361.00 | 87,812 |
| 09 abr 2024 | 360.00 | 360.00 | 353.85 | 357.90 | 357.90 | 23,962 |
| 08 abr 2024 | 343.20 | 366.00 | 343.20 | 360.45 | 360.45 | 39,289 |
| 05 abr 2024 | 354.00 | 372.35 | 344.50 | 365.05 | 365.05 | 47,360 |
| 04 abr 2024 | 354.35 | 354.95 | 350.05 | 352.00 | 352.00 | 57,372 |
| 03 abr 2024 | 373.95 | 375.00 | 345.05 | 354.40 | 354.40 | 38,368 |
| 02 abr 2024 | 339.15 | 352.50 | 339.10 | 352.00 | 352.00 | 73,817 |
| 01 abr 2024 | 347.00 | 354.90 | 345.75 | 347.45 | 347.45 | 56,786 |
| 28 mar 2024 | 353.95 | 364.80 | 339.00 | 344.15 | 344.15 | 40,673 |
| 27 mar 2024 | 348.90 | 354.90 | 336.05 | 344.65 | 344.65 | 85,284 |
| 26 mar 2024 | 336.00 | 354.05 | 336.00 | 345.00 | 345.00 | 56,242 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 368.00 | 368.00 | 343.50 | 347.50 | 347.50 | 84,785 |
| 21 mar 2024 | 340.05 | 400.00 | 340.05 | 343.90 | 343.90 | 58,417 |
| 20 mar 2024 | 347.95 | 352.00 | 335.90 | 342.95 | 342.95 | 36,601 |
| 19 mar 2024 | 347.00 | 351.00 | 340.05 | 341.90 | 341.90 | 48,932 |
| 18 mar 2024 | 347.00 | 358.00 | 345.50 | 347.10 | 347.10 | 14,538 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 354.00 | 354.95 | 332.00 | 348.10 | 348.10 | 29,926 |
| 13 mar 2024 | 351.20 | 351.90 | 344.00 | 344.10 | 344.10 | 15,124 |
| 12 mar 2024 | 340.05 | 358.95 | 333.60 | 344.05 | 344.05 | 16,151 |
| 11 mar 2024 | 353.90 | 353.95 | 350.15 | 353.00 | 353.00 | 16,431 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 359.90 | 359.90 | 350.05 | 353.60 | 353.60 | 80,590 |
| 06 mar 2024 | 352.95 | 352.95 | 350.05 | 350.50 | 350.50 | 39,592 |
| 05 mar 2024 | 348.00 | 359.65 | 346.00 | 352.00 | 352.00 | 79,543 |
| 04 mar 2024 | 357.95 | 358.00 | 348.00 | 349.95 | 349.95 | 85,856 |
| 01 mar 2024 | 356.00 | 364.85 | 351.15 | 356.40 | 356.40 | 18,469 |
| 29 feb 2024 | 355.00 | 361.20 | 349.80 | 354.55 | 354.55 | 66,285 |
| 28 feb 2024 | 400.95 | 400.95 | 345.00 | 352.20 | 352.20 | 22,869 |
| 27 feb 2024 | 358.00 | 363.90 | 349.95 | 350.60 | 350.60 | 69,278 |
| 26 feb 2024 | 357.25 | 359.95 | 357.25 | 358.20 | 358.20 | 18,307 |
| 23 feb 2024 | 355.50 | 360.00 | 355.50 | 357.00 | 357.00 | 11,576 |
| 22 feb 2024 | 368.95 | 368.95 | 354.95 | 355.35 | 355.35 | 43,338 |
| 21 feb 2024 | 361.50 | 368.00 | 359.00 | 361.50 | 361.50 | 29,633 |
| 20 feb 2024 | 363.90 | 366.75 | 361.10 | 364.95 | 364.95 | 36,464 |
| 16 feb 2024 | 363.00 | 364.00 | 355.00 | 360.05 | 360.05 | 49,963 |
| 15 feb 2024 | 360.00 | 364.05 | 357.00 | 363.30 | 363.30 | 19,980 |
| 14 feb 2024 | 365.00 | 365.00 | 358.30 | 361.50 | 361.50 | 11,599 |
| 13 feb 2024 | 362.00 | 365.00 | 361.00 | 361.10 | 361.10 | 31,395 |
| 12 feb 2024 | 360.05 | 364.50 | 359.50 | 360.10 | 360.10 | 54,172 |
| 09 feb 2024 | 363.00 | 363.00 | 358.00 | 361.95 | 361.95 | 7,298 |
| 08 feb 2024 | 366.30 | 368.00 | 356.15 | 360.90 | 360.90 | 14,427 |
| 07 feb 2024 | 366.00 | 367.00 | 363.55 | 366.00 | 366.00 | 16,850 |
| 06 feb 2024 | 366.05 | 366.80 | 362.00 | 363.85 | 363.85 | 19,876 |
| 05 feb 2024 | 365.50 | 367.00 | 365.50 | 366.00 | 366.00 | 48,926 |
| *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.