U.S. markets closed
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,674.00 +38.75 (+0.21%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
79.98 -0.08 (-0.10%) Oro
2,439.90 +22.50 (+0.93%)
NO. 2 Industrial Urban Development Joint Stock Company (D2D.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:52AM ICT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 45,450.00 | 45,450.00 | 44,900.00 | 45,000.00 | 45,000.00 | 5,400 |
| 17 may 2024 | 44,600.00 | 45,500.00 | 44,600.00 | 45,450.00 | 45,450.00 | 45,800 |
| 16 may 2024 | 45,100.00 | 45,100.00 | 44,600.00 | 44,600.00 | 44,600.00 | 55,500 |
| 15 may 2024 | 46,200.00 | 46,200.00 | 44,650.00 | 45,050.00 | 45,050.00 | 150,400 |
| 14 may 2024 | 46,400.00 | 46,550.00 | 45,450.00 | 45,700.00 | 45,700.00 | 44,500 |
| 13 may 2024 | 46,050.00 | 47,000.00 | 46,000.00 | 46,450.00 | 46,450.00 | 104,600 |
| 10 may 2024 | 44,350.00 | 45,900.00 | 44,000.00 | 45,500.00 | 45,500.00 | 112,600 |
| 09 may 2024 | 44,100.00 | 44,350.00 | 44,000.00 | 44,100.00 | 44,100.00 | 38,100 |
| 08 may 2024 | 44,450.00 | 44,450.00 | 44,000.00 | 44,350.00 | 44,350.00 | 38,600 |
| 07 may 2024 | 44,950.00 | 44,950.00 | 44,000.00 | 44,300.00 | 44,300.00 | 37,600 |
| 06 may 2024 | 44,800.00 | 45,000.00 | 44,200.00 | 44,500.00 | 44,500.00 | 58,100 |
| 03 may 2024 | 43,250.00 | 44,300.00 | 43,250.00 | 43,900.00 | 43,900.00 | 49,200 |
| 02 may 2024 | 42,800.00 | 43,500.00 | 42,800.00 | 43,500.00 | 43,500.00 | 22,900 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 42,900.00 | 42,900.00 | 42,600.00 | 42,800.00 | 42,800.00 | 16,500 |
| 25 abr 2024 | 42,900.00 | 43,300.00 | 42,700.00 | 42,800.00 | 42,800.00 | 12,500 |
| 24 abr 2024 | 42,900.00 | 43,300.00 | 42,600.00 | 43,150.00 | 43,150.00 | 44,000 |
| 23 abr 2024 | 42,300.00 | 43,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | 24,600 |
| 22 abr 2024 | 42,200.00 | 42,800.00 | 42,200.00 | 42,500.00 | 42,500.00 | 38,400 |
| 19 abr 2024 | 43,700.00 | 43,700.00 | 41,850.00 | 42,600.00 | 42,600.00 | 66,800 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 43,800.00 | 45,000.00 | 43,600.00 | 43,850.00 | 43,850.00 | 36,700 |
| 16 abr 2024 | 43,000.00 | 44,600.00 | 42,800.00 | 43,500.00 | 43,500.00 | 48,200 |
| 15 abr 2024 | 43,400.00 | 46,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | 80,200 |
| 12 abr 2024 | 43,150.00 | 43,450.00 | 42,950.00 | 43,400.00 | 43,400.00 | 38,000 |
| 11 abr 2024 | 43,000.00 | 43,450.00 | 42,900.00 | 43,150.00 | 43,150.00 | 66,100 |
| 10 abr 2024 | 43,100.00 | 43,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 55,600 |
| 09 abr 2024 | 43,050.00 | 43,150.00 | 42,700.00 | 42,900.00 | 42,900.00 | 48,800 |
| 08 abr 2024 | 43,500.00 | 43,700.00 | 43,000.00 | 43,050.00 | 43,050.00 | 52,800 |
| 05 abr 2024 | 43,500.00 | 43,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 27,300 |
| 04 abr 2024 | 43,000.00 | 44,000.00 | 42,800.00 | 43,800.00 | 43,800.00 | 52,100 |
| 03 abr 2024 | 43,000.00 | 43,400.00 | 42,700.00 | 42,800.00 | 42,800.00 | 16,400 |
| 02 abr 2024 | 43,000.00 | 43,550.00 | 42,500.00 | 43,000.00 | 43,000.00 | 64,200 |
| 01 abr 2024 | 44,100.00 | 44,200.00 | 42,900.00 | 43,000.00 | 43,000.00 | 70,600 |
| 29 mar 2024 | 44,250.00 | 45,000.00 | 44,000.00 | 44,100.00 | 44,100.00 | 45,700 |
| 28 mar 2024 | 44,850.00 | 45,300.00 | 44,000.00 | 44,250.00 | 44,250.00 | 82,400 |
| 27 mar 2024 | 47,400.00 | 47,400.00 | 44,850.00 | 44,850.00 | 44,850.00 | 175,800 |
| 26 mar 2024 | 44,400.00 | 44,400.00 | 44,350.00 | 44,400.00 | 44,400.00 | 331,300 |
| 25 mar 2024 | 41,100.00 | 42,100.00 | 40,600.00 | 41,500.00 | 41,500.00 | 144,400 |
| 22 mar 2024 | 44,650.00 | 44,650.00 | 41,750.00 | 42,300.00 | 42,300.00 | 112,900 |
| 21 mar 2024 | 41,750.00 | 41,750.00 | 41,600.00 | 41,750.00 | 41,750.00 | 110,200 |
| 20 mar 2024 | 39,050.00 | 39,050.00 | 38,800.00 | 39,050.00 | 39,050.00 | 212,600 |
| 19 mar 2024 | 36,000.00 | 36,900.00 | 36,000.00 | 36,500.00 | 36,500.00 | 45,100 |
| 18 mar 2024 | 35,800.00 | 36,100.00 | 35,000.00 | 35,950.00 | 35,950.00 | 37,800 |
| 15 mar 2024 | 36,700.00 | 36,700.00 | 35,800.00 | 36,000.00 | 36,000.00 | 49,300 |
| 14 mar 2024 | 38,000.00 | 38,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | 67,300 |
| 13 mar 2024 | 36,850.00 | 37,500.00 | 36,850.00 | 37,050.00 | 37,050.00 | 50,400 |
| 12 mar 2024 | 36,800.00 | 38,000.00 | 36,750.00 | 36,850.00 | 36,850.00 | 53,300 |
| 11 mar 2024 | 35,700.00 | 37,400.00 | 35,700.00 | 36,200.00 | 36,200.00 | 122,200 |
| 08 mar 2024 | 35,700.00 | 36,100.00 | 35,200.00 | 35,700.00 | 35,700.00 | 83,600 |
| 07 mar 2024 | 35,150.00 | 35,700.00 | 35,150.00 | 35,700.00 | 35,700.00 | 60,000 |
| 06 mar 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,150.00 | 35,150.00 | 48,800 |
| 05 mar 2024 | 35,700.00 | 35,700.00 | 35,300.00 | 35,500.00 | 35,500.00 | 45,800 |
| 04 mar 2024 | 35,700.00 | 35,700.00 | 35,200.00 | 35,300.00 | 35,300.00 | 47,000 |
| 01 mar 2024 | 35,550.00 | 35,600.00 | 35,200.00 | 35,550.00 | 35,550.00 | 110,600 |
| 29 feb 2024 | 35,400.00 | 35,450.00 | 35,000.00 | 35,400.00 | 35,400.00 | 44,000 |
| 28 feb 2024 | 35,000.00 | 35,500.00 | 34,900.00 | 35,450.00 | 35,450.00 | 60,700 |
| 27 feb 2024 | 34,700.00 | 35,500.00 | 34,700.00 | 35,100.00 | 35,100.00 | 54,500 |
| 26 feb 2024 | 35,000.00 | 35,100.00 | 34,700.00 | 34,700.00 | 34,700.00 | 137,800 |
| 23 feb 2024 | 35,150.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 60,300 |
| 22 feb 2024 | 34,550.00 | 35,100.00 | 34,550.00 | 34,750.00 | 34,750.00 | 37,700 |
| 21 feb 2024 | 34,950.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 62,400 |
| 20 feb 2024 | 34,400.00 | 35,050.00 | 34,400.00 | 35,000.00 | 35,000.00 | 108,800 |
| 19 feb 2024 | 35,050.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 93,200 |
| 16 feb 2024 | 34,350.00 | 35,150.00 | 34,350.00 | 35,100.00 | 35,100.00 | 190,900 |
| 15 feb 2024 | 35,000.00 | 35,100.00 | 34,250.00 | 35,000.00 | 35,000.00 | 134,500 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 34,300.00 | 35,150.00 | 34,300.00 | 35,000.00 | 35,000.00 | 131,200 |
| 06 feb 2024 | 34,950.00 | 35,000.00 | 34,200.00 | 34,300.00 | 34,300.00 | 81,700 |
| 05 feb 2024 | 32,000.00 | 34,100.00 | 31,900.00 | 34,100.00 | 34,100.00 | 531,300 |
| 02 feb 2024 | 31,750.00 | 32,500.00 | 31,200.00 | 31,900.00 | 31,900.00 | 279,600 |
| 01 feb 2024 | 31,050.00 | 31,750.00 | 30,000.00 | 31,750.00 | 31,750.00 | 93,900 |
| 31 ene 2024 | 30,300.00 | 31,600.00 | 29,800.00 | 31,050.00 | 31,050.00 | 159,100 |
| 30 ene 2024 | 30,000.00 | 30,200.00 | 29,700.00 | 30,200.00 | 30,200.00 | 205,900 |
| 29 ene 2024 | 30,050.00 | 31,400.00 | 29,750.00 | 30,000.00 | 30,000.00 | 124,900 |
| 26 ene 2024 | 28,000.00 | 29,900.00 | 27,950.00 | 29,900.00 | 29,900.00 | 471,700 |
| 25 ene 2024 | 26,250.00 | 27,950.00 | 26,150.00 | 27,950.00 | 27,950.00 | 544,200 |
| 24 ene 2024 | 26,000.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | 105,000 |
| 23 ene 2024 | 26,000.00 | 26,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | 24,400 |
| 22 ene 2024 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 39,600 |
| 19 ene 2024 | 25,950.00 | 25,950.00 | 25,850.00 | 25,950.00 | 25,950.00 | 20,500 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 25,500.00 | 25,550.00 | 25,450.00 | 25,550.00 | 25,550.00 | 6,800 |
| 16 ene 2024 | 25,500.00 | 25,550.00 | 25,350.00 | 25,500.00 | 25,500.00 | 15,100 |
| 15 ene 2024 | 26,000.00 | 26,000.00 | 25,450.00 | 25,450.00 | 25,450.00 | 18,800 |
| 12 ene 2024 | 26,200.00 | 26,200.00 | 25,650.00 | 26,000.00 | 26,000.00 | 51,200 |
| 11 ene 2024 | 25,800.00 | 26,400.00 | 25,800.00 | 26,100.00 | 26,100.00 | 39,300 |
| 10 ene 2024 | 25,600.00 | 25,950.00 | 25,600.00 | 25,700.00 | 25,700.00 | 12,500 |
| 09 ene 2024 | 25,600.00 | 25,650.00 | 25,500.00 | 25,600.00 | 25,600.00 | 9,000 |
| 08 ene 2024 | 25,500.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | 38,900 |
| 05 ene 2024 | 25,300.00 | 25,350.00 | 25,200.00 | 25,250.00 | 25,250.00 | 30,800 |
| 04 ene 2024 | 25,200.00 | 25,400.00 | 25,100.00 | 25,250.00 | 25,250.00 | 32,900 |
| 03 ene 2024 | 25,100.00 | 25,200.00 | 25,100.00 | 25,150.00 | 25,150.00 | 6,000 |
| 02 ene 2024 | 25,200.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | 8,100 |
| *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.