Convergys Corporation (CVG)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 72.01 | 73.40 | 72.01 | 73.40 | 73.40 | 300 |
| 29 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 600 |
| 26 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 25 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 24 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 700 |
| 22 abr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,100 |
| 19 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,800 |
| 18 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 16 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 15 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 12 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 11 abr 2024 | 71.98 | 72.00 | 71.98 | 72.00 | 72.00 | 3,400 |
| 10 abr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,400 |
| 09 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,000 |
| 08 abr 2024 | 71.99 | 72.00 | 70.55 | 72.00 | 72.00 | 1,500 |
| 05 abr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 1,000 |
| 04 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,100 |
| 03 abr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,200 |
| 02 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 200 |
| 01 abr 2024 | 73.76 | 73.76 | 72.35 | 72.35 | 72.35 | 400 |
| 28 mar 2024 | 73.75 | 73.75 | 72.82 | 72.82 | 72.82 | 400 |
| 27 mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 26 mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 25 mar 2024 | 73.70 | 73.70 | 72.11 | 72.11 | 72.11 | 400 |
| 22 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
| 21 mar 2024 | 72.73 | 74.16 | 72.73 | 72.74 | 72.74 | 900 |
| 20 mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 100 |
| 19 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 18 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 200 |
| 15 mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 100 |
| 14 mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 13 mar 2024 | 75.68 | 75.68 | 74.98 | 74.98 | 74.98 | 200 |
| 12 mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 100 |
| 11 mar 2024 | 76.00 | 76.00 | 75.70 | 75.70 | 75.70 | 800 |
| 08 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 07 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 06 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 05 mar 2024 | 76.02 | 76.02 | 76.00 | 76.00 | 76.00 | 1,100 |
| 04 mar 2024 | 75.01 | 76.46 | 75.01 | 76.46 | 76.46 | 400 |
| 01 mar 2024 | 76.11 | 76.11 | 75.41 | 75.41 | 75.41 | 200 |
| 29 feb 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 28 feb 2024 | 76.21 | 76.91 | 76.21 | 76.91 | 76.91 | 300 |
| 27 feb 2024 | 76.79 | 76.79 | 76.11 | 76.11 | 76.11 | 200 |
| 26 feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 100 |
| 23 feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 100 |
| 22 feb 2024 | 77.06 | 78.04 | 77.06 | 78.04 | 78.04 | 600 |
| 21 feb 2024 | 75.41 | 76.00 | 75.41 | 76.00 | 76.00 | 200 |
| 20 feb 2024 | 73.35 | 74.03 | 73.35 | 74.03 | 74.03 | 300 |
| 16 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 500 |
| 15 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 14 feb 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,200 |
| 13 feb 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 400 |
| 12 feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 100 |
| 09 feb 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 100 |
| 08 feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 07 feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 06 feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 100 |
| 05 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 02 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 01 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 200 |
| 31 ene 2024 | 74.35 | 74.35 | 73.65 | 73.65 | 73.65 | 600 |
| 30 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 100 |
| 29 ene 2024 | 75.39 | 75.39 | 75.24 | 75.24 | 75.24 | 300 |
| 26 ene 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 200 |
| 25 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 24 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 23 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 22 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 19 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 18 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 17 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 16 ene 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 12 ene 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 11 ene 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 10 ene 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 09 ene 2024 | 76.03 | 76.73 | 76.03 | 76.73 | 76.73 | 200 |
| 08 ene 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 100 |
| 05 ene 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 04 ene 2024 | 77.70 | 77.94 | 76.59 | 76.59 | 76.59 | 900 |
| 03 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 100 |
| 29 dic 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 200 |
| 28 dic 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 27 dic 2023 | 74.50 | 74.75 | 74.50 | 74.75 | 74.75 | 600 |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 100 |
| 21 dic 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 200 |
| 20 dic 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 400 |
| 19 dic 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 18 dic 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 200 |
| 15 dic 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 100 |
| 14 dic 2023 | 73.00 | 73.00 | 72.40 | 73.00 | 73.00 | 400 |
| 13 dic 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 300 |
| 12 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 11 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 400 |
| 08 dic 2023 | 71.99 | 72.00 | 71.99 | 72.00 | 72.00 | 1,000 |
| 07 dic 2023 | 72.00 | 72.67 | 72.00 | 72.67 | 72.67 | 1,200 |
| *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.