U.S. markets open in 2 hours 39 minutes
F S&P 500
5,118.25 +36.00 (+0.71%) F Dow Jones
38,332.00 +44.00 (+0.11%) F Nasdaq
17,744.50 +177.00 (+1.01%) E-mini Russell 2000 Index Futur
1,991.20 -2.00 (-0.10%) Petróleo
84.08 +0.51 (+0.61%) Oro
2,359.20 +16.70 (+0.71%)
BYD Company Limited (BYDDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 25.65 | 26.14 | 25.42 | 25.96 | 25.96 | 73,900 |
| 24 abr 2024 | 26.00 | 26.00 | 24.46 | 25.65 | 25.65 | 45,900 |
| 23 abr 2024 | 26.00 | 26.32 | 25.10 | 25.14 | 25.14 | 74,000 |
| 22 abr 2024 | 25.65 | 25.99 | 25.31 | 25.73 | 25.73 | 42,800 |
| 19 abr 2024 | 26.00 | 26.00 | 25.37 | 25.65 | 25.65 | 39,600 |
| 18 abr 2024 | 25.74 | 26.26 | 25.68 | 26.01 | 26.01 | 31,200 |
| 17 abr 2024 | 27.15 | 27.15 | 24.80 | 25.94 | 25.94 | 27,300 |
| 16 abr 2024 | 25.50 | 26.80 | 25.50 | 26.06 | 26.06 | 93,100 |
| 15 abr 2024 | 26.40 | 27.00 | 25.75 | 26.05 | 26.05 | 63,900 |
| 12 abr 2024 | 25.85 | 26.95 | 25.85 | 26.20 | 26.20 | 28,600 |
| 11 abr 2024 | 26.50 | 27.00 | 26.50 | 26.67 | 26.67 | 99,600 |
| 10 abr 2024 | 27.25 | 27.46 | 26.40 | 26.51 | 26.51 | 29,100 |
| 09 abr 2024 | 27.20 | 27.20 | 26.26 | 26.80 | 26.80 | 74,000 |
| 08 abr 2024 | 26.58 | 26.58 | 25.50 | 25.96 | 25.96 | 120,700 |
| 05 abr 2024 | 25.55 | 26.10 | 24.97 | 25.55 | 25.55 | 61,100 |
| 04 abr 2024 | 25.52 | 26.15 | 25.50 | 25.55 | 25.55 | 61,300 |
| 03 abr 2024 | 25.38 | 25.69 | 24.35 | 25.53 | 25.53 | 136,300 |
| 02 abr 2024 | 25.16 | 26.25 | 25.15 | 25.80 | 25.80 | 120,200 |
| 01 abr 2024 | 26.00 | 26.09 | 25.60 | 25.85 | 25.85 | 99,000 |
| 28 mar 2024 | 25.79 | 25.99 | 25.20 | 25.31 | 25.31 | 103,500 |
| 27 mar 2024 | 26.50 | 26.80 | 25.45 | 25.82 | 25.82 | 325,900 |
| 26 mar 2024 | 27.30 | 28.24 | 26.90 | 27.02 | 27.02 | 109,300 |
| 25 mar 2024 | 27.10 | 27.12 | 25.95 | 27.00 | 27.00 | 66,700 |
| 22 mar 2024 | 27.47 | 27.71 | 27.07 | 27.30 | 27.30 | 78,500 |
| 21 mar 2024 | 27.65 | 29.20 | 27.30 | 27.36 | 27.36 | 67,800 |
| 20 mar 2024 | 27.94 | 27.94 | 27.38 | 27.62 | 27.62 | 84,900 |
| 19 mar 2024 | 27.30 | 27.65 | 27.01 | 27.45 | 27.45 | 68,500 |
| 18 mar 2024 | 27.00 | 27.77 | 26.90 | 27.46 | 27.46 | 131,700 |
| 15 mar 2024 | 26.56 | 27.99 | 26.56 | 26.81 | 26.81 | 93,800 |
| 14 mar 2024 | 26.56 | 27.10 | 26.54 | 26.63 | 26.63 | 117,700 |
| 13 mar 2024 | 26.99 | 27.00 | 26.45 | 26.50 | 26.50 | 243,000 |
| 12 mar 2024 | 26.50 | 27.00 | 26.23 | 26.60 | 26.60 | 155,400 |
| 11 mar 2024 | 24.30 | 25.45 | 24.30 | 25.30 | 25.30 | 162,800 |
| 08 mar 2024 | 24.00 | 24.58 | 23.35 | 23.98 | 23.98 | 120,000 |
| 07 mar 2024 | 24.71 | 24.75 | 23.65 | 24.20 | 24.20 | 95,800 |
| 06 mar 2024 | 24.38 | 25.25 | 24.38 | 24.71 | 24.71 | 96,500 |
| 05 mar 2024 | 24.16 | 24.59 | 24.12 | 24.38 | 24.38 | 154,400 |
| 04 mar 2024 | 25.00 | 25.13 | 24.01 | 24.12 | 24.12 | 189,400 |
| 01 mar 2024 | 25.45 | 25.45 | 24.80 | 25.08 | 25.08 | 203,500 |
| 29 feb 2024 | 24.85 | 25.40 | 24.54 | 24.69 | 24.69 | 177,200 |
| 28 feb 2024 | 25.00 | 25.00 | 24.40 | 24.56 | 24.56 | 108,500 |
| 27 feb 2024 | 25.30 | 26.00 | 25.30 | 25.54 | 25.54 | 276,000 |
| 26 feb 2024 | 23.75 | 24.67 | 23.75 | 24.64 | 24.64 | 240,900 |
| 23 feb 2024 | 23.47 | 23.83 | 23.45 | 23.50 | 23.50 | 113,800 |
| 22 feb 2024 | 23.91 | 24.36 | 23.50 | 23.84 | 23.84 | 313,300 |
| 21 feb 2024 | 24.15 | 24.15 | 23.61 | 23.90 | 23.90 | 74,800 |
| 20 feb 2024 | 23.65 | 23.65 | 23.12 | 23.33 | 23.33 | 93,500 |
| 16 feb 2024 | 24.02 | 24.65 | 24.02 | 24.36 | 24.36 | 187,200 |
| 15 feb 2024 | 23.95 | 23.95 | 23.40 | 23.55 | 23.55 | 89,600 |
| 14 feb 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 23.70 | 113,000 |
| 13 feb 2024 | 22.95 | 24.20 | 22.95 | 23.50 | 23.50 | 118,800 |
| 12 feb 2024 | 22.51 | 24.24 | 22.51 | 24.12 | 24.12 | 140,000 |
| 09 feb 2024 | 22.70 | 24.29 | 22.70 | 23.53 | 23.53 | 96,500 |
| 08 feb 2024 | 23.26 | 23.60 | 23.26 | 23.50 | 23.50 | 113,600 |
| 07 feb 2024 | 23.99 | 24.00 | 23.30 | 23.52 | 23.52 | 126,400 |
| 06 feb 2024 | 23.15 | 23.55 | 23.00 | 23.53 | 23.53 | 224,500 |
| 05 feb 2024 | 22.11 | 22.11 | 21.85 | 21.99 | 21.99 | 339,200 |
| 02 feb 2024 | 22.96 | 22.96 | 22.00 | 22.11 | 22.11 | 249,800 |
| 01 feb 2024 | 22.42 | 22.91 | 22.35 | 22.71 | 22.71 | 345,500 |
| 31 ene 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 22.50 | 186,500 |
| 30 ene 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 22.80 | 607,300 |
| 29 ene 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 23.34 | 337,600 |
| 26 ene 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 24.68 | 141,600 |
| 25 ene 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 25.35 | 120,100 |
| 24 ene 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 25.66 | 104,700 |
| 23 ene 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 25.89 | 122,200 |
| 22 ene 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 24.90 | 178,300 |
| 19 ene 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 25.35 | 241,100 |
| 18 ene 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 25.25 | 223,600 |
| 17 ene 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 25.08 | 251,500 |
| 16 ene 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 26.15 | 166,700 |
| 12 ene 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 27.00 | 89,900 |
| 11 ene 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 27.07 | 236,000 |
| 10 ene 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 26.30 | 165,800 |
| 09 ene 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 26.57 | 228,200 |
| 08 ene 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 26.70 | 185,100 |
| 05 ene 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 26.75 | 72,000 |
| 04 ene 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 26.92 | 210,400 |
| 03 ene 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 27.27 | 229,200 |
| 02 ene 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 26.85 | 222,100 |
| 29 dic 2023 | 28.30 | 28.30 | 27.10 | 27.68 | 27.68 | 139,800 |
| 28 dic 2023 | 26.35 | 28.20 | 26.30 | 27.61 | 27.61 | 209,100 |
| 27 dic 2023 | 25.65 | 26.90 | 25.65 | 26.63 | 26.63 | 178,000 |
| 26 dic 2023 | 26.40 | 27.28 | 26.40 | 26.64 | 26.64 | 112,800 |
| 22 dic 2023 | 26.75 | 26.92 | 24.95 | 26.46 | 26.46 | 107,400 |
| 21 dic 2023 | 25.67 | 26.58 | 25.45 | 26.06 | 26.06 | 112,300 |
| 20 dic 2023 | 25.50 | 25.79 | 25.06 | 25.31 | 25.31 | 225,200 |
| 19 dic 2023 | 25.57 | 26.25 | 25.10 | 26.15 | 26.15 | 102,300 |
| 18 dic 2023 | 26.00 | 27.00 | 25.60 | 25.80 | 25.80 | 278,100 |
| 15 dic 2023 | 26.80 | 27.00 | 26.22 | 26.25 | 26.25 | 1,703,400 |
| 14 dic 2023 | 26.30 | 26.89 | 26.00 | 26.87 | 26.87 | 176,300 |
| 13 dic 2023 | 26.45 | 26.45 | 25.68 | 26.27 | 26.27 | 151,800 |
| 12 dic 2023 | 26.20 | 26.85 | 26.20 | 26.41 | 26.41 | 104,000 |
| 11 dic 2023 | 26.50 | 27.66 | 26.30 | 26.88 | 26.88 | 50,400 |
| 08 dic 2023 | 27.70 | 28.01 | 26.05 | 26.95 | 26.95 | 75,200 |
| 07 dic 2023 | 27.34 | 27.78 | 27.34 | 27.53 | 27.53 | 146,000 |
| 06 dic 2023 | 27.15 | 27.71 | 26.27 | 27.45 | 27.45 | 216,800 |
| 05 dic 2023 | 26.76 | 26.95 | 26.20 | 26.78 | 26.78 | 169,100 |
| 04 dic 2023 | 26.68 | 27.00 | 26.37 | 26.74 | 26.74 | 161,900 |
| 01 dic 2023 | 26.22 | 27.00 | 26.02 | 26.51 | 26.51 | 126,600 |
| *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.