U.S. markets closed

399641 (CBI)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 20240.050.050.040.050.0558,000
01 may 20240.050.050.050.050.0513,000
30 abr 20240.050.050.050.050.0582,000
29 abr 20240.050.050.050.050.05392,000
26 abr 20240.060.060.060.060.0613,500
25 abr 20240.060.060.050.050.0534,000
24 abr 20240.060.060.050.050.0573,000
23 abr 20240.070.070.070.070.07-
22 abr 20240.070.070.070.070.0720,000
19 abr 20240.060.060.050.050.0514,000
18 abr 20240.070.070.070.070.0730,000
17 abr 20240.060.060.060.060.06-
16 abr 20240.060.060.060.060.0651,000
15 abr 20240.060.060.060.060.06-
12 abr 20240.060.060.060.060.063,000
11 abr 20240.050.050.050.050.051,221,000
10 abr 20240.070.070.060.060.0633,000
09 abr 20240.060.060.060.060.06-
08 abr 20240.060.060.060.060.0629,300
05 abr 20240.060.060.060.060.0644,700
04 abr 20240.050.050.050.050.05249,200
03 abr 20240.050.050.050.050.05102,000
02 abr 20240.050.050.040.050.05171,300
01 abr 20240.050.050.050.050.059,000
28 mar 20240.050.050.050.050.05134,500
27 mar 20240.050.050.050.050.0540,000
26 mar 20240.050.050.050.050.05500
25 mar 20240.050.050.050.050.05-
22 mar 20240.050.050.050.050.0523,000
21 mar 20240.050.050.050.050.0529,000
20 mar 20240.050.050.050.050.05-
19 mar 20240.050.050.050.050.05-
18 mar 20240.050.050.050.050.0525,000
15 mar 20240.040.040.040.040.0440,000
14 mar 20240.040.050.040.040.04103,500
13 mar 20240.050.050.050.050.0570,000
12 mar 20240.040.040.040.040.041,000
11 mar 20240.050.050.050.050.05183,000
08 mar 20240.040.050.040.050.054,000
07 mar 20240.050.050.050.050.05-
06 mar 20240.050.050.050.050.0523,000
05 mar 20240.040.050.040.050.0530,000
04 mar 20240.050.050.050.050.05-
01 mar 20240.040.050.040.050.0585,000
29 feb 20240.040.040.040.040.0410,000
28 feb 20240.040.040.040.040.046,500
27 feb 20240.040.040.040.040.04-
26 feb 20240.040.040.040.040.04-
23 feb 20240.040.040.040.040.04179,600
22 feb 20240.050.050.050.050.05-
21 feb 20240.050.050.050.050.059,000
20 feb 20240.040.040.040.040.04-
16 feb 20240.040.040.040.040.0434,000
15 feb 20240.050.050.050.050.05-
14 feb 20240.050.050.050.050.05-
13 feb 20240.050.050.050.050.05-
12 feb 20240.050.050.050.050.0537,000
09 feb 20240.040.040.040.040.04-
08 feb 20240.040.040.040.040.04-
07 feb 20240.040.040.040.040.04162,500
06 feb 20240.050.050.050.050.05-
05 feb 20240.050.050.050.050.05120,000
02 feb 20240.050.050.050.050.05-
01 feb 20240.050.050.050.050.0510,000
31 ene 20240.050.050.050.050.05140,000
30 ene 20240.050.050.050.050.05-
29 ene 20240.050.050.050.050.0523,000
26 ene 20240.050.050.050.050.05127,500
25 ene 20240.040.040.040.040.043,000
24 ene 20240.050.050.050.050.05-
23 ene 20240.050.050.050.050.055,000
22 ene 20240.040.040.040.040.046,000
19 ene 20240.050.050.040.040.04101,000
18 ene 20240.050.050.050.050.052,000
17 ene 20240.040.050.040.050.0560,200
16 ene 20240.040.040.040.040.0413,000
12 ene 20240.050.050.050.050.05-
11 ene 20240.050.050.050.050.05-
10 ene 20240.050.050.050.050.05-
09 ene 20240.050.050.050.050.05-
08 ene 20240.050.050.050.050.05-
05 ene 20240.050.050.050.050.05-
04 ene 20240.050.050.050.050.0520,000
03 ene 20240.050.050.050.050.05-
02 ene 20240.040.050.040.050.054,500
29 dic 20230.050.050.050.050.05-
28 dic 20230.050.050.050.050.05-
27 dic 20230.050.050.050.050.0532,500
26 dic 2023------
22 dic 20230.040.040.040.040.04-
21 dic 20230.040.040.040.040.0443,000
20 dic 20230.040.040.040.040.0439,000
19 dic 20230.040.040.040.040.0439,000
18 dic 20230.040.040.040.040.0438,900
15 dic 20230.040.040.040.040.04-
14 dic 20230.040.040.040.040.04100,000
13 dic 20230.050.050.050.050.054,000
12 dic 20230.050.050.050.050.0560,000
11 dic 20230.050.050.050.050.0511,000
*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...