U.S. markets open in 20 minutes
F S&P 500
5,456.50 +37.00 (+0.68%) F Dow Jones
40,688.00 +281.00 (+0.70%) F Nasdaq
18,606.25 +148.00 (+0.80%) E-mini Russell 2000 Index Futur
2,100.40 +3.90 (+0.19%) Petróleo
68.12 +0.45 (+0.66%) Oro
2,529.10 +4.50 (+0.18%)
CMC Corporation (CMG.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 51,500.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | 519,900 |
| 06 sept 2024 | 52,000.00 | 52,400.00 | 51,400.00 | 51,800.00 | 51,800.00 | 455,500 |
| 05 sept 2024 | 53,000.00 | 53,000.00 | 52,000.00 | 52,100.00 | 52,100.00 | 672,600 |
| 04 sept 2024 | 51,800.00 | 53,000.00 | 51,800.00 | 53,000.00 | 53,000.00 | 705,900 |
| 03 sept 2024 | - | - | - | - | - | - |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 53,500.00 | 53,600.00 | 52,800.00 | 52,800.00 | 52,800.00 | 387,700 |
| 29 ago 2024 | 52,200.00 | 53,800.00 | 52,100.00 | 53,500.00 | 53,500.00 | 2,288,758 |
| 28 ago 2024 | 52,400.00 | 53,100.00 | 52,200.00 | 52,300.00 | 52,300.00 | 512,300 |
| 27 ago 2024 | - | - | - | - | - | - |
| 26 ago 2024 | 53,900.00 | 54,300.00 | 52,500.00 | 52,800.00 | 52,800.00 | 846,100 |
| 23 ago 2024 | 54,600.00 | 54,600.00 | 53,500.00 | 53,800.00 | 53,800.00 | 848,700 |
| 22 ago 2024 | 53,300.00 | 55,100.00 | 52,900.00 | 54,700.00 | 54,700.00 | 2,789,200 |
| 21 ago 2024 | 53,600.00 | 53,800.00 | 52,500.00 | 52,600.00 | 52,600.00 | 1,013,400 |
| 20 ago 2024 | 53,300.00 | 54,300.00 | 52,900.00 | 53,100.00 | 53,100.00 | 876,800 |
| 19 ago 2024 | 52,300.00 | 53,700.00 | 52,300.00 | 53,000.00 | 53,000.00 | 913,500 |
| 16 ago 2024 | 50,200.00 | 52,300.00 | 50,200.00 | 52,200.00 | 52,200.00 | 1,446,100 |
| 15 ago 2024 | 50,800.00 | 50,800.00 | 49,600.00 | 49,750.00 | 49,750.00 | 570,200 |
| 14 ago 2024 | 52,200.00 | 52,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1,050,000 |
| 13 ago 2024 | 52,100.00 | 52,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 1,052,500 |
| 12 ago 2024 | 50,600.00 | 52,300.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1,031,400 |
| 09 ago 2024 | 49,750.00 | 50,900.00 | 49,300.00 | 50,800.00 | 50,800.00 | 1,115,800 |
| 08 ago 2024 | 50,900.00 | 51,100.00 | 48,550.00 | 48,700.00 | 48,700.00 | 1,679,800 |
| 07 ago 2024 | 50,600.00 | 51,300.00 | 49,500.00 | 51,000.00 | 51,000.00 | 586,200 |
| 06 ago 2024 | 49,100.00 | 50,300.00 | 48,400.00 | 50,100.00 | 50,100.00 | 688,100 |
| 05 ago 2024 | 51,100.00 | 52,000.00 | 48,650.00 | 48,650.00 | 48,650.00 | 1,537,900 |
| 02 ago 2024 | 50,100.00 | 52,500.00 | 50,100.00 | 52,300.00 | 52,300.00 | 919,600 |
| 01 ago 2024 | 55,800.00 | 55,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | 2,295,500 |
| 31 jul 2024 | 54,500.00 | 55,600.00 | 54,200.00 | 55,000.00 | 55,000.00 | 793,300 |
| 30 jul 2024 | 56,600.00 | 56,800.00 | 54,300.00 | 55,400.00 | 55,400.00 | 1,030,800 |
| 29 jul 2024 | 57,600.00 | 57,600.00 | 55,900.00 | 56,600.00 | 56,600.00 | 1,030,000 |
| 26 jul 2024 | 54,000.00 | 56,500.00 | 53,900.00 | 56,500.00 | 56,500.00 | 1,283,700 |
| 25 jul 2024 | 52,600.00 | 54,400.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1,931,000 |
| 24 jul 2024 | 53,100.00 | 54,800.00 | 52,400.00 | 54,500.00 | 54,500.00 | 1,019,900 |
| 23 jul 2024 | 54,300.00 | 56,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 1,165,300 |
| 22 jul 2024 | 55,000.00 | 55,900.00 | 53,700.00 | 54,100.00 | 54,100.00 | 1,492,700 |
| 19 jul 2024 | 57,900.00 | 57,900.00 | 55,700.00 | 56,000.00 | 56,000.00 | 1,147,600 |
| 18 jul 2024 | 56,200.00 | 57,500.00 | 56,100.00 | 57,200.00 | 57,200.00 | 2,106,900 |
| 17 jul 2024 | 59,700.00 | 60,500.00 | 55,800.00 | 56,200.00 | 56,200.00 | 2,371,100 |
| 16 jul 2024 | 62,100.00 | 62,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 1,902,900 |
| 15 jul 2024 | 63,800.00 | 64,500.00 | 61,500.00 | 62,100.00 | 62,100.00 | 1,623,300 |
| 12 jul 2024 | 64,600.00 | 65,500.00 | 63,000.00 | 63,800.00 | 63,800.00 | 1,709,400 |
| 11 jul 2024 | 67,500.00 | 67,500.00 | 64,900.00 | 65,200.00 | 65,200.00 | 1,205,000 |
| 10 jul 2024 | 65,000.00 | 67,500.00 | 65,000.00 | 66,200.00 | 66,200.00 | 2,792,800 |
| 09 jul 2024 | 64,000.00 | 64,500.00 | 62,700.00 | 64,500.00 | 64,500.00 | 1,980,200 |
| 08 jul 2024 | 64,800.00 | 65,400.00 | 63,500.00 | 63,800.00 | 63,800.00 | 1,180,300 |
| 05 jul 2024 | 65,000.00 | 66,100.00 | 63,900.00 | 64,200.00 | 64,200.00 | 1,553,800 |
| 04 jul 2024 | 63,000.00 | 64,400.00 | 62,800.00 | 64,400.00 | 64,400.00 | 1,553,000 |
| 03 jul 2024 | 63,300.00 | 63,300.00 | 62,400.00 | 62,800.00 | 62,800.00 | 1,073,200 |
| 02 jul 2024 | 62,400.00 | 63,600.00 | 62,300.00 | 63,200.00 | 63,200.00 | 1,102,500 |
| 01 jul 2024 | 61,100.00 | 62,800.00 | 61,000.00 | 62,300.00 | 62,300.00 | 1,149,200 |
| 28 jun 2024 | 63,400.00 | 63,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 1,961,300 |
| 27 jun 2024 | 64,900.00 | 64,900.00 | 63,400.00 | 63,400.00 | 63,400.00 | 1,184,800 |
| 26 jun 2024 | 64,900.00 | 65,300.00 | 62,900.00 | 64,800.00 | 64,800.00 | 1,264,700 |
| 25 jun 2024 | 66,000.00 | 67,000.00 | 63,000.00 | 63,700.00 | 63,700.00 | 2,348,600 |
| 24 jun 2024 | 70,400.00 | 70,500.00 | 65,700.00 | 66,400.00 | 66,400.00 | 3,838,000 |
| 21 jun 2024 | 70,500.00 | 71,900.00 | 69,500.00 | 70,600.00 | 70,600.00 | 2,142,100 |
| 20 jun 2024 | 70,000.00 | 71,700.00 | 69,100.00 | 69,900.00 | 69,900.00 | 1,939,600 |
| 19 jun 2024 | 68,400.00 | 70,500.00 | 67,400.00 | 69,900.00 | 69,900.00 | 2,450,700 |
| 18 jun 2024 | 68,800.00 | 69,400.00 | 68,200.00 | 68,400.00 | 68,400.00 | 1,517,400 |
| 17 jun 2024 | 70,200.00 | 71,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | 3,897,300 |
| 14 jun 2024 | 70,200.00 | 74,600.00 | 69,100.00 | 70,000.00 | 70,000.00 | 3,582,700 |
| 13 jun 2024 | 71,000.00 | 72,100.00 | 70,000.00 | 70,000.00 | 70,000.00 | 1,602,000 |
| 12 jun 2024 | 68,400.00 | 70,500.00 | 67,800.00 | 69,600.00 | 69,600.00 | 2,105,800 |
| 11 jun 2024 | 69,500.00 | 71,000.00 | 67,300.00 | 68,600.00 | 68,600.00 | 2,301,100 |
| 10 jun 2024 | 69,500.00 | 69,600.00 | 68,100.00 | 69,500.00 | 69,500.00 | 1,406,900 |
| 07 jun 2024 | 69,500.00 | 69,700.00 | 67,600.00 | 68,400.00 | 68,400.00 | 1,558,000 |
| 06 jun 2024 | 68,400.00 | 69,300.00 | 67,400.00 | 68,400.00 | 68,400.00 | 2,273,800 |
| 05 jun 2024 | 69,400.00 | 72,000.00 | 67,200.00 | 67,200.00 | 67,200.00 | 2,540,900 |
| 04 jun 2024 | 67,500.00 | 69,600.00 | 67,100.00 | 68,500.00 | 68,500.00 | 2,851,900 |
| 03 jun 2024 | 61,600.00 | 65,100.00 | 61,600.00 | 65,100.00 | 65,100.00 | 4,588,700 |
| 31 may 2024 | 60,000.00 | 61,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 1,104,900 |
| 30 may 2024 | 59,000.00 | 60,100.00 | 58,100.00 | 59,200.00 | 59,200.00 | 1,849,100 |
| 29 may 2024 | 62,100.00 | 63,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 2,384,000 |
| 28 may 2024 | 59,800.00 | 62,400.00 | 59,200.00 | 62,100.00 | 62,100.00 | 1,524,800 |
| 27 may 2024 | 60,500.00 | 61,100.00 | 57,000.00 | 59,000.00 | 59,000.00 | 2,265,500 |
| 24 may 2024 | 63,000.00 | 63,600.00 | 59,500.00 | 59,700.00 | 59,700.00 | 2,640,300 |
| 23 may 2024 | 61,200.00 | 64,400.00 | 61,100.00 | 63,600.00 | 63,600.00 | 3,200,000 |
| 22 may 2024 | 62,100.00 | 63,500.00 | 60,200.00 | 61,200.00 | 61,200.00 | 1,663,400 |
| 21 may 2024 | 59,900.00 | 62,800.00 | 58,700.00 | 61,500.00 | 61,500.00 | 2,029,900 |
| 20 may 2024 | 62,000.00 | 62,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | 3,991,300 |
| 17 may 2024 | 61,000.00 | 62,000.00 | 60,400.00 | 61,300.00 | 61,300.00 | 2,874,800 |
| 16 may 2024 | 63,400.00 | 63,700.00 | 60,400.00 | 60,600.00 | 60,600.00 | 3,482,500 |
| 15 may 2024 | 64,900.00 | 65,900.00 | 63,000.00 | 63,000.00 | 63,000.00 | 1,956,900 |
| 14 may 2024 | 58,400.00 | 62,400.00 | 58,400.00 | 62,400.00 | 62,400.00 | 1,472,300 |
| 13 may 2024 | 60,000.00 | 60,000.00 | 56,800.00 | 58,400.00 | 58,400.00 | 1,459,100 |
| 10 may 2024 | 59,000.00 | 59,200.00 | 57,100.00 | 58,900.00 | 58,900.00 | 3,040,800 |
| 09 may 2024 | 55,400.00 | 55,400.00 | 54,200.00 | 55,400.00 | 55,400.00 | 1,438,800 |
| 08 may 2024 | 48,450.00 | 51,800.00 | 47,550.00 | 51,800.00 | 51,800.00 | 1,159,000 |
| 07 may 2024 | 47,500.00 | 49,450.00 | 47,000.00 | 48,450.00 | 48,450.00 | 1,185,633 |
| 06 may 2024 | 45,400.00 | 47,000.00 | 44,500.00 | 46,850.00 | 46,850.00 | 1,555,400 |
| 03 may 2024 | 46,200.00 | 46,600.00 | 45,100.00 | 45,100.00 | 45,100.00 | 1,141,300 |
| 02 may 2024 | 45,400.00 | 46,600.00 | 44,400.00 | 46,150.00 | 46,150.00 | 1,369,600 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 44,300.00 | 45,100.00 | 43,950.00 | 44,650.00 | 44,650.00 | 673,900 |
| 25 abr 2024 | 45,300.00 | 47,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | 1,425,900 |
| 24 abr 2024 | 43,600.00 | 45,300.00 | 43,600.00 | 45,300.00 | 45,300.00 | 878,900 |
| 23 abr 2024 | 42,400.00 | 45,000.00 | 39,400.00 | 42,800.00 | 42,800.00 | 2,172,300 |
| *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.