Asia Pacific Wire & Cable Corporation Limited (APWC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.3400 | 1.3999 | 1.3200 | 1.3923 | 1.3923 | 8,723 |
| 30 abr 2024 | 1.3700 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 7,400 |
| 29 abr 2024 | 1.2400 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 2,700 |
| 26 abr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 300 |
| 25 abr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 17,300 |
| 24 abr 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,800 |
| 23 abr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,800 |
| 22 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 19 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| 18 abr 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 1,300 |
| 17 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 16 abr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 1,500 |
| 15 abr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 2,700 |
| 12 abr 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 3,200 |
| 11 abr 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 1,700 |
| 10 abr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 900 |
| 09 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 3,200 |
| 08 abr 2024 | 1.3700 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 13,900 |
| 05 abr 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 4,600 |
| 04 abr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,000 |
| 03 abr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 4,400 |
| 02 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| 01 abr 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 8,200 |
| 28 mar 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 21,800 |
| 27 mar 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 3,500 |
| 26 mar 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 11,500 |
| 25 mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 2,600 |
| 22 mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 7,500 |
| 21 mar 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 1,400 |
| 20 mar 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 1,100 |
| 19 mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 2,400 |
| 18 mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 2,600 |
| 15 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,400 |
| 14 mar 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3700 | 1.3700 | 5,200 |
| 13 mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 700 |
| 12 mar 2024 | 1.2800 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 14,500 |
| 11 mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 5,700 |
| 08 mar 2024 | 1.3900 | 1.3900 | 1.2000 | 1.3500 | 1.3500 | 33,700 |
| 07 mar 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 2,100 |
| 06 mar 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 20,800 |
| 05 mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 2,500 |
| 04 mar 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 1,800 |
| 01 mar 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 2,600 |
| 29 feb 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 5,400 |
| 28 feb 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 5,300 |
| 27 feb 2024 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 4,600 |
| 26 feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 400 |
| 23 feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 600 |
| 22 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| 21 feb 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 7,300 |
| 20 feb 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 8,600 |
| 16 feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 900 |
| 15 feb 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 2,900 |
| 14 feb 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 1,300 |
| 13 feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 12 feb 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,900 |
| 09 feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 300 |
| 08 feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 1,400 |
| 07 feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 700 |
| 06 feb 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 3,100 |
| 05 feb 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 1,800 |
| 02 feb 2024 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 7,800 |
| 01 feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 39,400 |
| 31 ene 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 700 |
| 30 ene 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 1,500 |
| 29 ene 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 800 |
| 26 ene 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 25 ene 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,400 |
| 24 ene 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 1,400 |
| 23 ene 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 3,700 |
| 22 ene 2024 | 1.2800 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 9,300 |
| 19 ene 2024 | 1.3300 | 1.4700 | 1.2800 | 1.4400 | 1.4400 | 15,900 |
| 18 ene 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 5,400 |
| 17 ene 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 6,100 |
| 16 ene 2024 | 1.4600 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 7,700 |
| 12 ene 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 4,200 |
| 11 ene 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 8,500 |
| 10 ene 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 3,000 |
| 09 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 08 ene 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4100 | 1.4100 | 9,000 |
| 05 ene 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 19,500 |
| 04 ene 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 5,100 |
| 03 ene 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 9,400 |
| 02 ene 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 18,900 |
| 29 dic 2023 | 1.2400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 13,300 |
| 28 dic 2023 | 1.3200 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 33,900 |
| 27 dic 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 16,800 |
| 26 dic 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 2,900 |
| 22 dic 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 5,500 |
| 21 dic 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,200 |
| 20 dic 2023 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,100 |
| 19 dic 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 18 dic 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 2,200 |
| 15 dic 2023 | 1.3400 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 6,200 |
| 14 dic 2023 | 1.3000 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 1,900 |
| 13 dic 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 1,200 |
| 12 dic 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 dic 2023 | 1.2900 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 5,300 |
| 08 dic 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
| 07 dic 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 7,700 |
| *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.