DSECF - Daiwa Securities Group Inc.
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 31 may 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| 30 may 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 26 may 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 25 may 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 10,100 |
| 24 may 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 23 may 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 22 may 2023 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 500 |
| 19 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 18 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 17 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 16 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 15 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 12 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 28,300 |
| 11 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 10 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 09 may 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 58,400 |
| 08 may 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 900 |
| 05 may 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 04 may 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 03 may 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 02 may 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 01 may 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 28 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 27 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 26 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 25 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 24 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 21 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 20 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 19 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 18 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 20,400 |
| 17 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 14 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 13 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 12 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 11 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 10 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 06 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 05 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 04 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 03 abr 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 31 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 30 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 29 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 28 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 27 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 24 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 23 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 22 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 21 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 20 mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 100 |
| 17 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 16 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 15 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 42,400 |
| 14 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 13 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 10 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 09 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 08 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 1,000 |
| 07 mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 06 mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 03 mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 02 mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 01 mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 28 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 27 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 24 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 23 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 22 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 21 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 17 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 16 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 15 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 14 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 13 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 10 feb 2023 | 4.7200 | 4.7700 | 4.7200 | 4.7700 | 4.7700 | 700 |
| 09 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 08 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 07 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 06 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 03 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 02 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 01 feb 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 31 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 30 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 27 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 26 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 25 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 24 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 23 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 20 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 19 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 18 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 17 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 13 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 12 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 11 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 10 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 09 ene 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.