U.S. markets open in 7 hours 33 minutes
F S&P 500
5,556.75 +10.75 (+0.19%) F Dow Jones
39,537.00 -13.00 (-0.03%) F Nasdaq
20,104.75 +65.25 (+0.33%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
82.30 +0.56 (+0.69%) Oro
2,335.40 -1.20 (-0.05%)
BinhThuan Agriculture Services JSC (ABS.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:11AM ICT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5,200.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | 58,800 |
| 27 jun 2024 | 5,210.00 | 5,220.00 | 5,130.00 | 5,200.00 | 5,200.00 | 335,700 |
| 26 jun 2024 | 5,270.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 292,700 |
| 25 jun 2024 | 5,250.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | 170,600 |
| 24 jun 2024 | 5,290.00 | 5,350.00 | 5,250.00 | 5,260.00 | 5,260.00 | 293,600 |
| 21 jun 2024 | 5,250.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,290.00 | 208,200 |
| 20 jun 2024 | 5,300.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 443,100 |
| 19 jun 2024 | 5,420.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 291,300 |
| 18 jun 2024 | 5,330.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 328,700 |
| 17 jun 2024 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | 334,600 |
| 14 jun 2024 | 5,440.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 520,900 |
| 13 jun 2024 | 5,480.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,440.00 | 314,300 |
| 12 jun 2024 | 5,490.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 316,300 |
| 11 jun 2024 | 5,500.00 | 5,570.00 | 5,440.00 | 5,480.00 | 5,480.00 | 516,300 |
| 10 jun 2024 | 5,670.00 | 5,690.00 | 5,480.00 | 5,500.00 | 5,500.00 | 544,500 |
| 07 jun 2024 | 5,510.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,570.00 | 687,700 |
| 06 jun 2024 | 5,360.00 | 5,620.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1,403,100 |
| 05 jun 2024 | 5,370.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | 426,700 |
| 04 jun 2024 | 5,390.00 | 5,390.00 | 5,320.00 | 5,370.00 | 5,370.00 | 380,500 |
| 03 jun 2024 | 5,330.00 | 5,410.00 | 5,330.00 | 5,360.00 | 5,360.00 | 334,700 |
| 31 may 2024 | 5,370.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,320.00 | 381,600 |
| 30 may 2024 | 5,410.00 | 5,420.00 | 5,360.00 | 5,370.00 | 5,370.00 | 433,700 |
| 29 may 2024 | 5,290.00 | 5,540.00 | 5,280.00 | 5,420.00 | 5,420.00 | 704,000 |
| 28 may 2024 | 5,270.00 | 5,330.00 | 5,260.00 | 5,280.00 | 5,280.00 | 400,800 |
| 27 may 2024 | 5,300.00 | 5,350.00 | 5,210.00 | 5,260.00 | 5,260.00 | 232,900 |
| 24 may 2024 | 5,390.00 | 5,390.00 | 5,260.00 | 5,260.00 | 5,260.00 | 469,200 |
| 23 may 2024 | 5,400.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 489,600 |
| 22 may 2024 | 5,380.00 | 5,460.00 | 5,370.00 | 5,390.00 | 5,390.00 | 475,200 |
| 21 may 2024 | 5,370.00 | 5,390.00 | 5,340.00 | 5,380.00 | 5,380.00 | 356,100 |
| 20 may 2024 | 5,290.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 370,200 |
| 17 may 2024 | 5,330.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,290.00 | 361,500 |
| 16 may 2024 | 5,310.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 306,400 |
| 15 may 2024 | 5,350.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 598,500 |
| 14 may 2024 | 5,400.00 | 5,420.00 | 5,340.00 | 5,350.00 | 5,350.00 | 340,300 |
| 13 may 2024 | 5,320.00 | 5,550.00 | 5,310.00 | 5,390.00 | 5,390.00 | 694,700 |
| 10 may 2024 | 5,170.00 | 5,450.00 | 5,170.00 | 5,310.00 | 5,310.00 | 529,100 |
| 09 may 2024 | 5,170.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 187,800 |
| 08 may 2024 | 5,230.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 246,500 |
| 07 may 2024 | 5,170.00 | 5,260.00 | 5,140.00 | 5,180.00 | 5,180.00 | 257,500 |
| 06 may 2024 | 5,100.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 196,700 |
| 03 may 2024 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | 242,600 |
| 02 may 2024 | 5,040.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 165,900 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 5,030.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | 219,600 |
| 25 abr 2024 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 189,200 |
| 24 abr 2024 | 4,970.00 | 5,100.00 | 4,970.00 | 5,090.00 | 5,090.00 | 174,900 |
| 23 abr 2024 | 5,100.00 | 5,100.00 | 4,950.00 | 4,960.00 | 4,960.00 | 301,200 |
| 22 abr 2024 | 5,240.00 | 5,240.00 | 5,020.00 | 5,050.00 | 5,050.00 | 185,100 |
| 19 abr 2024 | 5,160.00 | 5,160.00 | 4,900.00 | 4,950.00 | 4,950.00 | 602,900 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 5,130.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 323,700 |
| 16 abr 2024 | 5,370.00 | 5,370.00 | 5,050.00 | 5,130.00 | 5,130.00 | 785,500 |
| 15 abr 2024 | 5,650.00 | 5,670.00 | 5,320.00 | 5,320.00 | 5,320.00 | 604,400 |
| 12 abr 2024 | 5,750.00 | 5,790.00 | 5,600.00 | 5,660.00 | 5,660.00 | 393,800 |
| 11 abr 2024 | 5,460.00 | 5,800.00 | 5,400.00 | 5,750.00 | 5,750.00 | 507,700 |
| 10 abr 2024 | 5,460.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | 159,900 |
| 09 abr 2024 | 5,560.00 | 5,620.00 | 5,180.00 | 5,420.00 | 5,420.00 | 783,000 |
| 08 abr 2024 | 5,650.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | 460,800 |
| 05 abr 2024 | 5,730.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | 580,000 |
| 04 abr 2024 | 5,860.00 | 5,860.00 | 5,720.00 | 5,730.00 | 5,730.00 | 398,700 |
| 03 abr 2024 | 5,640.00 | 5,900.00 | 5,620.00 | 5,800.00 | 5,800.00 | 1,337,400 |
| 02 abr 2024 | 5,630.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,650.00 | 482,600 |
| 01 abr 2024 | 5,720.00 | 5,760.00 | 5,660.00 | 5,670.00 | 5,670.00 | 590,800 |
| 29 mar 2024 | 5,720.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | 314,300 |
| 28 mar 2024 | 5,790.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | 302,900 |
| 27 mar 2024 | 5,690.00 | 5,760.00 | 5,690.00 | 5,740.00 | 5,740.00 | 196,700 |
| 26 mar 2024 | 5,750.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,710.00 | 329,700 |
| 25 mar 2024 | 5,810.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | 428,300 |
| 22 mar 2024 | 5,790.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | 514,200 |
| 21 mar 2024 | 5,790.00 | 5,790.00 | 5,710.00 | 5,760.00 | 5,760.00 | 482,800 |
| 20 mar 2024 | 5,740.00 | 5,740.00 | 5,680.00 | 5,740.00 | 5,740.00 | 313,400 |
| 19 mar 2024 | 5,700.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | 352,900 |
| 18 mar 2024 | 5,780.00 | 5,830.00 | 5,600.00 | 5,700.00 | 5,700.00 | 918,900 |
| 15 mar 2024 | 5,820.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,780.00 | 510,900 |
| 14 mar 2024 | 5,890.00 | 5,890.00 | 5,810.00 | 5,820.00 | 5,820.00 | 372,500 |
| 13 mar 2024 | 5,790.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 549,000 |
| 12 mar 2024 | 5,780.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | 495,800 |
| 11 mar 2024 | 5,900.00 | 5,950.00 | 5,780.00 | 5,780.00 | 5,780.00 | 520,800 |
| 08 mar 2024 | 5,990.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,880.00 | 824,000 |
| 07 mar 2024 | 5,970.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | 506,500 |
| 06 mar 2024 | 6,000.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,960.00 | 859,000 |
| 05 mar 2024 | 5,990.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | 332,700 |
| 04 mar 2024 | 5,980.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | 702,900 |
| 01 mar 2024 | 5,990.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,950.00 | 386,100 |
| 29 feb 2024 | 5,960.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,950.00 | 598,000 |
| 28 feb 2024 | 6,010.00 | 6,050.00 | 5,930.00 | 5,930.00 | 5,930.00 | 731,900 |
| 27 feb 2024 | 6,040.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | 529,600 |
| 26 feb 2024 | 5,960.00 | 6,040.00 | 5,960.00 | 6,040.00 | 6,040.00 | 294,600 |
| 23 feb 2024 | 6,200.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | 1,050,500 |
| 22 feb 2024 | 6,000.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,157,700 |
| 21 feb 2024 | 6,010.00 | 6,020.00 | 5,970.00 | 6,020.00 | 6,020.00 | 344,800 |
| 20 feb 2024 | 6,100.00 | 6,120.00 | 6,010.00 | 6,020.00 | 6,020.00 | 442,000 |
| 19 feb 2024 | 6,000.00 | 6,070.00 | 5,950.00 | 6,060.00 | 6,060.00 | 775,700 |
| 16 feb 2024 | 5,890.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 355,800 |
| 15 feb 2024 | 5,800.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | 247,300 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *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.