Alicorp S.A.A. (ALICORC1.LM)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 4,399,107 |
| 08 may 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 48,779 |
| 07 may 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4,536,369 |
| 06 may 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 411,731 |
| 03 may 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1,011,591 |
| 02 may 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 22,200 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 11,353 |
| 29 abr 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 17,469 |
| 26 abr 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 100,514 |
| 25 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3,399 |
| 24 abr 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 81,780 |
| 23 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 11,543 |
| 22 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 127,874 |
| 19 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 44,495 |
| 18 abr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 17 abr 2024 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 490,250 |
| 16 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 64,946 |
| 15 abr 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 71,125 |
| 12 abr 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | 334,157 |
| 11 abr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 159,242 |
| 10 abr 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 76,628 |
| 09 abr 2024 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | 47,204 |
| 08 abr 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 38,633 |
| 05 abr 2024 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | 20,466 |
| 04 abr 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 29,333 |
| 03 abr 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 147,996 |
| 02 abr 2024 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | 36,124 |
| 01 abr 2024 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | 36,124 |
| 28 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 mar 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 42,501 |
| 26 mar 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 21,888 |
| 25 mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,058 |
| 22 mar 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 45,175 |
| 21 mar 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 150,755 |
| 20 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 135,690 |
| 19 mar 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 117,346 |
| 18 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 41,992 |
| 15 mar 2024 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | 122,603 |
| 14 mar 2024 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 23,526 |
| 13 mar 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 91,732 |
| 12 mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 26,971 |
| 11 mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 26,971 |
| 08 mar 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 41,178 |
| 07 mar 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2,014,530 |
| 06 mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1,680 |
| 05 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 04 mar 2024 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 18,017 |
| 01 mar 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 166,905 |
| 29 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 feb 2024 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | 5,917 |
| 26 feb 2024 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 11,590 |
| 23 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 14,482 |
| 22 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 34,887 |
| 21 feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 15,958 |
| 20 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 36,432 |
| 16 feb 2024 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 240,973 |
| 15 feb 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 29,082 |
| 14 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 19,994 |
| 12 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 09 feb 2024 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | 5,239 |
| 08 feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 13,151 |
| 07 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,615 |
| 06 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 48,991 |
| 05 feb 2024 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 31,730 |
| 02 feb 2024 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 5,107 |
| 01 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 ene 2024 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 40,265 |
| 30 ene 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 9,930 |
| 29 ene 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 43,117 |
| 26 ene 2024 | 6.46 | 6.50 | 6.40 | 6.50 | 6.50 | 31,896 |
| 25 ene 2024 | 6.48 | 6.48 | 6.40 | 6.46 | 6.46 | 149,150 |
| 24 ene 2024 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 45,974 |
| 23 ene 2024 | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | 106,759 |
| 22 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 37,189 |
| 19 ene 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2,336 |
| 18 ene 2024 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 6,522 |
| 17 ene 2024 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 11,496 |
| 16 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,318 |
| 12 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 37,763 |
| 11 ene 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 50,057 |
| 10 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 16,824 |
| 09 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5,271 |
| 08 ene 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 ene 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 51,390 |
| 04 ene 2024 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 13,153 |
| 03 ene 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 ene 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 dic 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 661,430 |
| 28 dic 2023 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | 21,977 |
| 27 dic 2023 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 64,562 |
| 26 dic 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 49,478 |
| 22 dic 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 161,941 |
| 21 dic 2023 | 6.30 | 6.30 | 6.18 | 6.21 | 6.21 | 63,297 |
| 20 dic 2023 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 24,388 |
| 19 dic 2023 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 264,575 |
| 18 dic 2023 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | 24,966 |
| *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.