magicJack VocalTec Ltd. (CALL)

YHD - YHD Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

(-)

Al cierre: 06:07PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en Descargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	11.74	11.85	11.74	11.84	11.84	3,800
18 abr 2024	11.64	11.65	11.56	11.60	11.60	8,100
17 abr 2024	11.59	11.63	11.53	11.55	11.55	12,400
16 abr 2024	11.52	11.52	11.42	11.51	11.51	6,900
15 abr 2024	11.72	11.94	11.61	11.67	11.67	7,500
12 abr 2024	11.74	11.74	11.62	11.65	11.65	6,900
11 abr 2024	11.87	11.87	11.69	11.84	11.84	16,200
10 abr 2024	12.12	12.12	11.81	11.89	11.89	26,800
09 abr 2024	12.15	12.19	12.10	12.19	12.19	6,800
08 abr 2024	12.02	12.22	12.02	12.22	12.22	3,300
05 abr 2024	11.89	12.01	11.89	12.01	12.01	5,700
04 abr 2024	12.24	12.24	11.94	11.94	11.94	108,200
03 abr 2024	12.11	12.11	12.08	12.08	12.08	1,400
02 abr 2024	12.21	12.21	12.11	12.11	12.11	12,200
01 abr 2024	12.40	12.40	12.22	12.23	12.23	8,700
28 mar 2024	12.22	12.39	12.22	12.37	12.37	23,900
27 mar 2024	12.12	12.23	12.08	12.23	12.23	18,000
27 mar 2024	0.125 Dividendo
26 mar 2024	12.13	12.20	12.13	12.14	12.02	2,100
25 mar 2024	12.20	12.20	12.13	12.14	12.02	15,700
22 mar 2024	12.31	12.31	12.14	12.15	12.02	22,400
21 mar 2024	12.09	12.32	12.09	12.32	12.19	20,400
20 mar 2024	11.83	12.10	11.80	12.08	11.96	17,400
19 mar 2024	11.80	11.84	11.80	11.82	11.70	14,600
18 mar 2024	11.75	11.76	11.67	11.76	11.64	6,900
15 mar 2024	11.71	11.83	11.71	11.75	11.63	6,100
14 mar 2024	12.00	12.00	11.66	11.70	11.58	20,800
13 mar 2024	11.98	12.02	11.93	11.93	11.81	4,700
12 mar 2024	11.95	11.96	11.90	11.91	11.79	2,400
11 mar 2024	11.83	11.92	11.83	11.90	11.78	12,900
08 mar 2024	12.00	12.00	11.92	11.94	11.82	8,800
07 mar 2024	11.95	12.00	11.87	11.91	11.79	15,900
06 mar 2024	11.91	11.91	11.80	11.88	11.76	15,200
05 mar 2024	11.73	11.97	11.72	11.91	11.79	11,900
04 mar 2024	11.47	11.81	11.47	11.70	11.58	26,100
01 mar 2024	11.53	11.53	11.35	11.50	11.38	12,800
29 feb 2024	11.52	11.57	11.43	11.51	11.39	5,700
28 feb 2024	11.41	11.47	11.40	11.40	11.28	12,800
28 feb 2024	0.125 Dividendo
27 feb 2024	11.41	11.57	11.41	11.57	11.33	4,900
26 feb 2024	11.47	11.55	11.41	11.41	11.17	5,600
23 feb 2024	11.45	11.55	11.45	11.52	11.28	15,300
22 feb 2024	11.50	11.58	11.45	11.50	11.26	10,400
21 feb 2024	11.45	11.45	11.35	11.37	11.13	4,100
20 feb 2024	11.44	11.49	11.36	11.43	11.19	22,400
16 feb 2024	11.37	11.51	11.37	11.47	11.23	21,900
15 feb 2024	11.40	11.56	11.39	11.51	11.27	6,500
14 feb 2024	11.20	11.27	11.17	11.26	11.02	8,000
13 feb 2024	11.15	11.20	10.97	11.10	10.87	25,400
12 feb 2024	11.26	11.45	11.26	11.40	11.16	10,200
09 feb 2024	11.15	11.22	11.10	11.21	10.97	27,000
08 feb 2024	11.18	11.21	11.13	11.21	10.97	2,200
07 feb 2024	11.12	11.21	11.02	11.21	10.97	11,300
06 feb 2024	11.30	11.32	11.19	11.19	10.96	3,300
05 feb 2024	11.25	11.30	11.21	11.26	11.02	2,000
02 feb 2024	11.17	11.41	11.17	11.38	11.14	8,000
01 feb 2024	11.38	11.38	11.01	11.30	11.06	53,800
31 ene 2024	11.70	11.71	11.55	11.55	11.31	9,600
30 ene 2024	11.71	11.80	11.71	11.80	11.55	6,300
30 ene 2024	0.125 Dividendo
29 ene 2024	11.64	11.80	11.64	11.80	11.43	5,200
26 ene 2024	11.66	11.73	11.66	11.70	11.33	5,800
25 ene 2024	11.72	11.72	11.54	11.64	11.27	8,500
24 ene 2024	11.55	11.70	11.55	11.63	11.27	7,900
23 ene 2024	11.51	11.55	11.45	11.55	11.19	3,900
22 ene 2024	11.52	11.54	11.45	11.53	11.17	9,800
19 ene 2024	11.05	11.40	11.05	11.40	11.04	25,900
18 ene 2024	11.10	11.15	10.93	11.04	10.69	10,400
17 ene 2024	11.11	11.23	11.03	11.06	10.71	126,200
16 ene 2024	11.25	11.25	11.07	11.16	10.81	28,900
12 ene 2024	11.43	11.51	11.25	11.34	10.98	13,800
11 ene 2024	11.59	11.59	11.32	11.44	11.08	39,700
10 ene 2024	11.54	11.59	11.50	11.59	11.23	16,900
09 ene 2024	11.70	11.70	11.58	11.59	11.23	11,800
08 ene 2024	11.66	11.72	11.56	11.72	11.35	16,500
05 ene 2024	11.50	11.74	11.50	11.66	11.29	11,400
04 ene 2024	11.48	11.58	11.43	11.50	11.14	4,300
03 ene 2024	11.50	11.50	11.40	11.43	11.07	11,200
02 ene 2024	11.49	11.67	11.45	11.61	11.25	11,400
29 dic 2023	11.59	11.59	11.52	11.52	11.16	3,300
28 dic 2023	11.63	11.63	11.58	11.60	11.24	3,800
28 dic 2023	0.125 Dividendo
27 dic 2023	11.58	11.70	11.58	11.68	11.19	10,100
26 dic 2023	-	-	-	-	-	-
22 dic 2023	11.62	11.63	11.55	11.55	11.07	2,300
21 dic 2023	11.52	11.52	11.44	11.50	11.02	9,600
20 dic 2023	11.66	11.68	11.47	11.51	11.03	6,000
19 dic 2023	11.61	11.67	11.61	11.66	11.17	8,200
18 dic 2023	11.75	11.75	11.56	11.56	11.08	24,900
15 dic 2023	11.77	11.77	11.64	11.66	11.17	16,400
14 dic 2023	11.44	11.80	11.44	11.77	11.28	106,200
13 dic 2023	11.05	11.35	10.99	11.35	10.88	41,100
12 dic 2023	11.03	11.03	11.00	11.00	10.54	1,500
11 dic 2023	11.09	11.09	11.01	11.03	10.57	5,500
08 dic 2023	10.98	11.08	10.98	11.07	10.61	21,700
07 dic 2023	10.91	10.93	10.88	10.93	10.47	10,600
06 dic 2023	10.96	11.04	10.83	10.84	10.39	10,000
05 dic 2023	10.96	10.96	10.84	10.85	10.40	32,100
04 dic 2023	10.89	10.95	10.89	10.95	10.49	26,700
01 dic 2023	10.60	10.91	10.60	10.91	10.45	56,800
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...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

magicJack VocalTec Ltd. (CALL)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)