U.S. markets closed
F S&P 500
5,657.25 +36.50 (+0.65%) F Dow Jones
41,687.00 +161.00 (+0.39%) F Nasdaq
19,538.75 +189.50 (+0.98%) E-mini Russell 2000 Index Futur
2,248.50 +18.60 (+0.83%) Petróleo
70.55 -0.36 (-0.51%) Oro
2,583.50 -15.10 (-0.58%)
Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 42,500.00 | 42,550.00 | 41,700.00 | 41,700.00 | 41,700.00 | 123,700 |
| 17 sept 2024 | 42,050.00 | 42,050.00 | 41,500.00 | 42,000.00 | 42,000.00 | 74,900 |
| 16 sept 2024 | 42,600.00 | 42,850.00 | 41,650.00 | 41,650.00 | 41,650.00 | 88,400 |
| 13 sept 2024 | 42,850.00 | 43,300.00 | 42,650.00 | 42,850.00 | 42,850.00 | 72,800 |
| 12 sept 2024 | 41,550.00 | 43,400.00 | 41,550.00 | 42,850.00 | 42,850.00 | 2,888,400 |
| 11 sept 2024 | 40,850.00 | 41,750.00 | 40,800.00 | 41,700.00 | 41,700.00 | 800,100 |
| 10 sept 2024 | 40,900.00 | 41,000.00 | 40,750.00 | 40,850.00 | 40,850.00 | 16,400 |
| 09 sept 2024 | 40,900.00 | 40,950.00 | 40,800.00 | 40,850.00 | 40,850.00 | 123,300 |
| 06 sept 2024 | 41,000.00 | 41,000.00 | 40,750.00 | 40,900.00 | 40,900.00 | 1,264,500 |
| 05 sept 2024 | 40,700.00 | 41,200.00 | 40,700.00 | 41,000.00 | 41,000.00 | 22,200 |
| 04 sept 2024 | 40,850.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 16,100 |
| 03 sept 2024 | - | - | - | - | - | - |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 41,200.00 | 41,200.00 | 40,850.00 | 41,200.00 | 41,200.00 | 34,700 |
| 29 ago 2024 | 41,150.00 | 41,200.00 | 41,000.00 | 41,200.00 | 41,200.00 | 140,000 |
| 28 ago 2024 | 40,950.00 | 41,200.00 | 40,900.00 | 41,150.00 | 41,150.00 | 63,500 |
| 27 ago 2024 | - | - | - | - | - | - |
| 26 ago 2024 | 40,950.00 | 41,100.00 | 40,900.00 | 41,100.00 | 41,100.00 | 12,700 |
| 23 ago 2024 | 41,050.00 | 41,200.00 | 40,900.00 | 41,000.00 | 41,000.00 | 39,800 |
| 22 ago 2024 | 41,300.00 | 41,550.00 | 40,700.00 | 41,000.00 | 41,000.00 | 288,000 |
| 21 ago 2024 | 40,800.00 | 41,400.00 | 40,400.00 | 41,300.00 | 41,300.00 | 78,400 |
| 20 ago 2024 | 40,750.00 | 40,900.00 | 40,500.00 | 40,600.00 | 40,600.00 | 21,700 |
| 19 ago 2024 | 41,000.00 | 41,150.00 | 40,650.00 | 40,750.00 | 40,750.00 | 371,800 |
| 16 ago 2024 | 40,600.00 | 41,000.00 | 40,150.00 | 40,950.00 | 40,950.00 | 122,700 |
| 15 ago 2024 | 40,900.00 | 40,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | 46,100 |
| 14 ago 2024 | 41,250.00 | 41,400.00 | 40,800.00 | 40,800.00 | 40,800.00 | 641,537 |
| 13 ago 2024 | 41,000.00 | 41,800.00 | 40,550.00 | 41,500.00 | 41,500.00 | 66,100 |
| 12 ago 2024 | 41,300.00 | 41,500.00 | 40,000.00 | 41,200.00 | 41,200.00 | 296,300 |
| 09 ago 2024 | 40,000.00 | 41,500.00 | 40,000.00 | 41,300.00 | 41,300.00 | 163,300 |
| 08 ago 2024 | 40,600.00 | 40,700.00 | 40,100.00 | 40,100.00 | 40,100.00 | 43,100 |
| 07 ago 2024 | 40,600.00 | 41,050.00 | 40,450.00 | 41,000.00 | 41,000.00 | 24,700 |
| 06 ago 2024 | 41,000.00 | 41,400.00 | 40,450.00 | 41,000.00 | 41,000.00 | 20,100 |
| 05 ago 2024 | 41,550.00 | 41,550.00 | 40,400.00 | 41,000.00 | 41,000.00 | 38,400 |
| 02 ago 2024 | 41,000.00 | 41,600.00 | 40,550.00 | 41,600.00 | 41,600.00 | 30,900 |
| 01 ago 2024 | 42,150.00 | 42,350.00 | 40,800.00 | 41,950.00 | 41,950.00 | 60,400 |
| 31 jul 2024 | 41,800.00 | 42,350.00 | 41,400.00 | 42,150.00 | 42,150.00 | 55,800 |
| 30 jul 2024 | 41,350.00 | 41,800.00 | 41,300.00 | 41,800.00 | 41,800.00 | 40,800 |
| 29 jul 2024 | 42,400.00 | 42,400.00 | 41,700.00 | 41,900.00 | 41,900.00 | 40,700 |
| 26 jul 2024 | 42,300.00 | 42,650.00 | 42,000.00 | 42,400.00 | 42,400.00 | 18,100 |
| 25 jul 2024 | 42,000.00 | 43,000.00 | 40,050.00 | 42,450.00 | 42,450.00 | 187,200 |
| 24 jul 2024 | 42,200.00 | 42,200.00 | 41,000.00 | 41,650.00 | 41,650.00 | 33,200 |
| 23 jul 2024 | 41,200.00 | 42,400.00 | 41,200.00 | 41,400.00 | 41,400.00 | 166,000 |
| 22 jul 2024 | 42,800.00 | 42,800.00 | 40,500.00 | 42,050.00 | 42,050.00 | 99,800 |
| 19 jul 2024 | 44,000.00 | 45,000.00 | 42,000.00 | 42,800.00 | 42,800.00 | 164,700 |
| 18 jul 2024 | 45,000.00 | 45,700.00 | 43,000.00 | 43,950.00 | 43,950.00 | 90,200 |
| 17 jul 2024 | 45,950.00 | 46,950.00 | 44,800.00 | 45,000.00 | 45,000.00 | 175,600 |
| 16 jul 2024 | 42,000.00 | 44,700.00 | 42,000.00 | 44,700.00 | 44,700.00 | 223,500 |
| 15 jul 2024 | 41,700.00 | 41,800.00 | 41,600.00 | 41,800.00 | 41,800.00 | 25,300 |
| 12 jul 2024 | 41,550.00 | 41,900.00 | 41,500.00 | 41,600.00 | 41,600.00 | 44,700 |
| 11 jul 2024 | 40,900.00 | 41,550.00 | 40,900.00 | 41,400.00 | 41,400.00 | 95,600 |
| 10 jul 2024 | 40,600.00 | 40,850.00 | 40,500.00 | 40,500.00 | 40,500.00 | 26,900 |
| 09 jul 2024 | 40,600.00 | 40,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | 33,200 |
| 08 jul 2024 | 40,650.00 | 40,650.00 | 40,050.00 | 40,500.00 | 40,500.00 | 33,600 |
| 05 jul 2024 | 40,300.00 | 40,700.00 | 40,100.00 | 40,650.00 | 40,650.00 | 1,592,400 |
| 04 jul 2024 | 39,500.00 | 41,000.00 | 39,500.00 | 40,300.00 | 40,300.00 | 132,900 |
| 03 jul 2024 | 39,500.00 | 39,500.00 | 39,200.00 | 39,500.00 | 39,500.00 | 174,000 |
| 02 jul 2024 | 39,800.00 | 39,900.00 | 39,500.00 | 39,550.00 | 39,550.00 | 43,000 |
| 01 jul 2024 | 39,800.00 | 39,800.00 | 39,600.00 | 39,800.00 | 39,800.00 | 25,400 |
| 28 jun 2024 | 40,750.00 | 40,750.00 | 39,000.00 | 40,000.00 | 40,000.00 | 184,700 |
| 27 jun 2024 | 40,550.00 | 41,000.00 | 40,550.00 | 40,750.00 | 40,750.00 | 51,900 |
| 26 jun 2024 | 41,000.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,550.00 | 19,200 |
| 25 jun 2024 | 40,600.00 | 41,100.00 | 40,600.00 | 41,000.00 | 41,000.00 | 42,700 |
| 24 jun 2024 | 41,750.00 | 41,750.00 | 40,200.00 | 41,400.00 | 41,400.00 | 104,600 |
| 21 jun 2024 | 42,050.00 | 42,500.00 | 41,700.00 | 42,000.00 | 42,000.00 | 87,700 |
| 20 jun 2024 | 42,350.00 | 42,350.00 | 41,800.00 | 42,200.00 | 42,200.00 | 144,000 |
| 19 jun 2024 | 43,500.00 | 43,500.00 | 42,300.00 | 42,300.00 | 42,300.00 | 47,500 |
| 19 jun 2024 | 1.25:1 División de acciones | |||||
| 18 jun 2024 | 42,720.00 | 42,800.00 | 42,480.00 | 42,800.00 | 42,800.00 | 673,625 |
| 17 jun 2024 | 42,880.00 | 42,880.00 | 42,480.00 | 42,640.00 | 42,640.00 | 702,875 |
| 14 jun 2024 | 43,120.00 | 43,120.00 | 42,400.00 | 42,400.00 | 42,400.00 | 731,500 |
| 13 jun 2024 | 42,720.00 | 42,960.00 | 42,640.00 | 42,720.00 | 42,720.00 | 138,125 |
| 12 jun 2024 | 42,800.00 | 42,800.00 | 42,400.00 | 42,480.00 | 42,480.00 | 337,875 |
| 11 jun 2024 | 42,720.00 | 42,800.00 | 42,400.00 | 42,720.00 | 42,720.00 | 86,625 |
| 10 jun 2024 | 42,960.00 | 43,040.00 | 42,640.00 | 42,720.00 | 42,720.00 | 1,307,500 |
| 07 jun 2024 | 42,960.00 | 43,120.00 | 42,800.00 | 42,960.00 | 42,960.00 | 360,875 |
| 06 jun 2024 | 43,200.00 | 43,200.00 | 42,400.00 | 42,880.00 | 42,880.00 | 108,125 |
| 05 jun 2024 | 41,920.00 | 42,080.00 | 41,840.00 | 42,080.00 | 42,080.00 | 211,125 |
| 04 jun 2024 | 42,000.00 | 42,000.00 | 41,600.00 | 41,840.00 | 41,840.00 | 69,125 |
| 03 jun 2024 | 41,920.00 | 42,000.00 | 41,920.00 | 42,000.00 | 42,000.00 | 41,875 |
| 31 may 2024 | 42,000.00 | 42,000.00 | 41,600.00 | 41,920.00 | 41,920.00 | 35,875 |
| 30 may 2024 | 42,000.00 | 42,000.00 | 41,600.00 | 41,920.00 | 41,920.00 | 21,125 |
| 29 may 2024 | 42,160.00 | 42,800.00 | 42,000.00 | 42,000.00 | 42,000.00 | 90,625 |
| 28 may 2024 | 41,680.00 | 41,920.00 | 41,600.00 | 41,760.00 | 41,760.00 | 13,375 |
| 27 may 2024 | 42,000.00 | 42,000.00 | 41,600.00 | 41,920.00 | 41,920.00 | 24,250 |
| 24 may 2024 | 42,080.00 | 42,080.00 | 40,000.00 | 42,000.00 | 42,000.00 | 150,500 |
| 23 may 2024 | 41,840.00 | 42,160.00 | 41,840.00 | 42,000.00 | 42,000.00 | 77,125 |
| 22 may 2024 | 42,080.00 | 42,080.00 | 41,920.00 | 42,080.00 | 42,080.00 | 22,250 |
| 21 may 2024 | 42,240.00 | 42,240.00 | 41,840.00 | 42,080.00 | 42,080.00 | 83,250 |
| 20 may 2024 | 42,160.00 | 42,240.00 | 41,680.00 | 42,080.00 | 42,080.00 | 401,250 |
| 17 may 2024 | 42,320.00 | 42,320.00 | 42,000.00 | 42,160.00 | 42,160.00 | 97,125 |
| 16 may 2024 | 42,320.00 | 42,320.00 | 41,760.00 | 42,160.00 | 42,160.00 | 139,875 |
| 15 may 2024 | 42,160.00 | 42,400.00 | 41,840.00 | 41,840.00 | 41,840.00 | 80,875 |
| 14 may 2024 | 42,000.00 | 42,160.00 | 42,000.00 | 42,160.00 | 42,160.00 | 127,250 |
| 13 may 2024 | 42,320.00 | 42,320.00 | 42,000.00 | 42,160.00 | 42,160.00 | 55,875 |
| 10 may 2024 | 42,400.00 | 42,400.00 | 42,000.00 | 42,320.00 | 42,320.00 | 30,125 |
| 09 may 2024 | 42,400.00 | 42,400.00 | 42,080.00 | 42,320.00 | 42,320.00 | 129,875 |
| 08 may 2024 | 42,400.00 | 42,400.00 | 42,160.00 | 42,400.00 | 42,400.00 | 42,000 |
| 07 may 2024 | 42,320.00 | 42,400.00 | 42,000.00 | 42,160.00 | 42,160.00 | 86,375 |
| 06 may 2024 | 42,400.00 | 42,480.00 | 42,160.00 | 42,400.00 | 42,400.00 | 96,250 |
| 03 may 2024 | 42,480.00 | 42,480.00 | 42,160.00 | 42,480.00 | 42,480.00 | 94,625 |
| *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.