U.S. markets closed

Safeplus International Holdings Limited (BIPH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.42-0.22 (-1.25%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202417.7317.7817.2817.4217.4215,639
20 may 202417.4617.6817.3717.6417.642,900
17 may 202417.3217.4817.2317.4117.414,900
16 may 202417.6117.7117.2917.3617.366,000
15 may 202417.4517.6217.4517.4717.4712,800
14 may 202417.4517.5017.1317.2617.2611,200
13 may 202417.4317.4817.2017.4617.465,600
10 may 202417.4517.5617.1417.3317.333,200
09 may 202417.2917.4017.1117.3817.3817,300
08 may 202417.7417.7417.0217.2517.2521,900
07 may 202417.8617.8617.7717.7817.783,200
06 may 202417.5517.8117.5217.7917.797,500
03 may 202417.4417.5617.3317.5517.553,900
02 may 202417.2517.3816.9317.2817.2812,000
01 may 202417.2217.2216.8917.0217.027,400
30 abr 202417.2917.2916.7717.0417.0416,300
29 abr 202417.2517.3717.1017.2717.277,900
26 abr 202417.2517.4617.1017.1017.109,800
25 abr 202417.3217.3216.9417.3017.305,000
24 abr 202417.4417.4717.3317.3717.375,700
23 abr 202416.9917.4616.9917.4617.4610,400
22 abr 202416.9417.0916.9416.9516.957,300
19 abr 202416.8717.1616.8716.9416.945,100
18 abr 202417.1917.1916.8416.8516.8512,200
17 abr 202417.0217.1816.9017.0917.0915,100
16 abr 202417.0217.2216.6916.9016.906,100
15 abr 202417.5317.5316.6516.9016.9019,300
12 abr 202417.4617.5317.1117.4217.429,400
11 abr 202417.9717.9717.2617.3517.3531,000
10 abr 202418.4518.4517.7417.7917.797,900
09 abr 202418.7518.7518.4718.4818.483,700
08 abr 202418.9918.9918.6318.6318.633,900
05 abr 202418.8118.9518.6818.8918.898,500
04 abr 202418.7718.9818.6918.6918.693,800
03 abr 202418.6618.7318.0118.7118.7131,700
02 abr 202418.7418.7418.3818.6218.625,100
01 abr 202418.5218.7818.5218.7818.7812,100
28 mar 202418.8419.0518.4018.4118.4145,900
27 mar 202419.1419.1418.6018.8218.8212,800
26 mar 202418.7818.9918.6318.9818.983,700
25 mar 202418.7718.8118.6318.6318.632,600
22 mar 202419.2519.2518.6418.7418.747,200
21 mar 202419.2819.3619.1019.1419.1412,000
20 mar 202418.7519.3318.7019.1419.1413,400
19 mar 202418.7718.8518.7218.8318.8319,300
18 mar 202418.9719.0018.7118.7718.778,800
15 mar 202419.0319.0418.8218.8418.849,800
14 mar 202419.2619.2618.8618.9518.9519,000
14 mar 20240.313 Dividendo
13 mar 202419.4019.5019.2719.4819.1713,900
12 mar 202419.4519.4518.9019.4019.096,400
11 mar 202419.4019.4518.9319.4319.127,800
08 mar 202419.4119.4119.2619.3419.034,500
07 mar 202419.5819.6219.1419.2218.919,600
06 mar 202419.0819.4518.8919.2718.968,200
05 mar 202418.9019.1818.7518.8818.587,200
04 mar 202418.9218.9518.7418.7818.485,600
01 mar 202419.2719.2718.5218.8818.5825,400
29 feb 202418.3119.3518.3119.3519.0436,900
28 feb 202418.3518.3518.2318.2617.974,500
27 feb 202418.4218.4417.8718.3218.036,600
26 feb 202418.2618.3718.0418.3218.0214,000
23 feb 202417.9318.2317.9318.1817.899,000
22 feb 202417.6217.9017.6217.8217.534,600
21 feb 202417.2617.6217.1317.6217.349,200
20 feb 202417.0017.3816.9117.0816.8112,100
16 feb 202416.8117.4416.8116.9116.649,400
15 feb 202416.9117.1416.9117.0016.735,900
14 feb 202417.1417.5016.6216.8316.5626,100
13 feb 202417.5817.5817.0117.0816.816,700
12 feb 202418.6018.6017.7317.8617.5711,400
09 feb 202417.9818.2517.9118.2217.9310,700
08 feb 202418.1018.1017.8518.0917.806,700
07 feb 202418.4218.4217.7517.7517.463,300
06 feb 202417.8117.8217.5917.6417.356,700
05 feb 202417.9817.9817.5017.7617.479,200
02 feb 202417.8917.9717.8217.8217.542,700
01 feb 202417.7118.5517.7118.0517.765,600
31 ene 202418.1618.1617.5617.6517.3726,000
30 ene 202418.4018.5918.1118.1717.878,900
29 ene 202418.4018.4017.9518.0117.7210,300
26 ene 202418.0518.4017.8518.0317.7414,700
25 ene 202417.5718.0117.5717.9817.6913,600
24 ene 202417.9517.9517.5817.6017.322,200
23 ene 202417.9117.9317.7417.7517.463,700
22 ene 202417.5217.9317.5217.9317.648,500
19 ene 202417.3917.5717.1317.5717.297,300
18 ene 202417.2417.4516.8817.3717.0921,900
17 ene 202417.3317.5017.1717.2917.0112,600
16 ene 202417.6417.6617.4517.5617.279,300
12 ene 202417.5117.7217.5017.6717.3911,100
11 ene 202417.1717.6917.1017.5117.239,800
10 ene 202417.1017.4017.0017.2316.9515,800
09 ene 202416.8017.0016.8017.0016.738,000
08 ene 202416.5616.9216.4616.9216.6510,100
05 ene 202416.7516.7516.3316.4616.206,600
04 ene 202416.6516.6516.4316.4316.173,200
03 ene 202416.7516.7516.4016.5016.2311,300
02 ene 202416.7616.9916.4116.4416.186,900
29 dic 202316.9016.9016.4516.7816.515,900
*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...