U.S. markets closed
F S&P 500
5,365.75 +1.75 (+0.03%) F Dow Jones
38,984.00 +29.00 (+0.07%) F Nasdaq
19,078.25 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,056.00 +3.00 (+0.15%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,391.00 +0.10 (+0.00%)
Everland Group Joint Stock Company (EVG.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 7,140.00 | 7,500.00 | 7,010.00 | 7,320.00 | 7,320.00 | 5,033,800 |
| 05 jun 2024 | 6,970.00 | 7,400.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4,129,700 |
| 04 jun 2024 | 7,100.00 | 7,290.00 | 6,800.00 | 6,970.00 | 6,970.00 | 2,785,100 |
| 03 jun 2024 | 6,670.00 | 7,090.00 | 6,650.00 | 7,090.00 | 7,090.00 | 6,275,700 |
| 31 may 2024 | 6,790.00 | 6,870.00 | 6,400.00 | 6,630.00 | 6,630.00 | 3,831,600 |
| 30 may 2024 | 6,190.00 | 6,590.00 | 6,100.00 | 6,590.00 | 6,590.00 | 8,453,500 |
| 29 may 2024 | 5,790.00 | 6,160.00 | 5,760.00 | 6,160.00 | 6,160.00 | 6,880,300 |
| 28 may 2024 | 5,580.00 | 5,790.00 | 5,580.00 | 5,760.00 | 5,760.00 | 3,407,100 |
| 27 may 2024 | 5,590.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,087,500 |
| 24 may 2024 | 5,700.00 | 5,930.00 | 5,410.00 | 5,590.00 | 5,590.00 | 2,787,400 |
| 23 may 2024 | 5,700.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3,521,900 |
| 22 may 2024 | 5,250.00 | 5,640.00 | 5,250.00 | 5,640.00 | 5,640.00 | 5,759,000 |
| 21 may 2024 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,016,400 |
| 20 may 2024 | 5,270.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,280.00 | 1,221,800 |
| 17 may 2024 | 5,210.00 | 5,300.00 | 5,050.00 | 5,240.00 | 5,240.00 | 2,306,600 |
| 16 may 2024 | 5,250.00 | 5,320.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,254,000 |
| 15 may 2024 | 5,300.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1,285,900 |
| 14 may 2024 | 5,350.00 | 5,350.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1,769,000 |
| 13 may 2024 | 5,100.00 | 5,270.00 | 4,600.00 | 5,270.00 | 5,270.00 | 4,023,000 |
| 10 may 2024 | 4,920.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | 938,700 |
| 09 may 2024 | 4,990.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,920.00 | 967,800 |
| 08 may 2024 | 4,970.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,900.00 | 1,070,300 |
| 07 may 2024 | 4,960.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,970.00 | 925,500 |
| 06 may 2024 | 4,860.00 | 5,010.00 | 4,830.00 | 4,960.00 | 4,960.00 | 1,808,600 |
| 03 may 2024 | 4,870.00 | 4,900.00 | 4,810.00 | 4,830.00 | 4,830.00 | 832,100 |
| 02 may 2024 | 5,050.00 | 5,050.00 | 4,830.00 | 4,850.00 | 4,850.00 | 466,200 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 4,940.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | 660,600 |
| 25 abr 2024 | 4,990.00 | 4,990.00 | 4,880.00 | 4,970.00 | 4,970.00 | 722,400 |
| 24 abr 2024 | 4,840.00 | 5,040.00 | 4,780.00 | 5,000.00 | 5,000.00 | 1,716,700 |
| 23 abr 2024 | 4,760.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 1,140,500 |
| 22 abr 2024 | 4,750.00 | 4,850.00 | 4,650.00 | 4,850.00 | 4,850.00 | 838,800 |
| 19 abr 2024 | 4,840.00 | 4,840.00 | 4,480.00 | 4,590.00 | 4,590.00 | 1,493,800 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 4,830.00 | 4,880.00 | 4,710.00 | 4,720.00 | 4,720.00 | 1,113,700 |
| 16 abr 2024 | 4,740.00 | 4,820.00 | 4,550.00 | 4,790.00 | 4,790.00 | 2,234,800 |
| 15 abr 2024 | 5,030.00 | 5,070.00 | 4,720.00 | 4,740.00 | 4,740.00 | 1,467,700 |
| 12 abr 2024 | 5,150.00 | 5,150.00 | 5,030.00 | 5,070.00 | 5,070.00 | 1,016,900 |
| 11 abr 2024 | 5,090.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1,061,400 |
| 10 abr 2024 | 5,200.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 1,433,000 |
| 09 abr 2024 | 5,100.00 | 5,100.00 | 4,890.00 | 5,100.00 | 5,100.00 | 1,818,800 |
| 08 abr 2024 | 4,810.00 | 5,000.00 | 4,810.00 | 4,860.00 | 4,860.00 | 1,915,900 |
| 05 abr 2024 | 5,060.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,244,100 |
| 04 abr 2024 | 5,420.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,895,500 |
| 03 abr 2024 | 6,000.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1,929,500 |
| 02 abr 2024 | 5,980.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1,318,400 |
| 01 abr 2024 | 5,830.00 | 6,070.00 | 5,830.00 | 5,980.00 | 5,980.00 | 2,194,500 |
| 29 mar 2024 | 5,910.00 | 5,910.00 | 5,820.00 | 5,830.00 | 5,830.00 | 1,079,000 |
| 28 mar 2024 | 5,980.00 | 6,100.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1,549,600 |
| 27 mar 2024 | 5,980.00 | 6,070.00 | 5,700.00 | 5,980.00 | 5,980.00 | 5,335,400 |
| 26 mar 2024 | 6,100.00 | 6,110.00 | 5,970.00 | 5,980.00 | 5,980.00 | 3,802,900 |
| 25 mar 2024 | 6,180.00 | 6,390.00 | 6,070.00 | 6,110.00 | 6,110.00 | 3,385,900 |
| 22 mar 2024 | 6,130.00 | 6,390.00 | 6,010.00 | 6,160.00 | 6,160.00 | 4,074,100 |
| 21 mar 2024 | 6,000.00 | 6,190.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2,001,300 |
| 20 mar 2024 | 5,920.00 | 6,010.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,194,400 |
| 19 mar 2024 | 6,180.00 | 6,180.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2,986,500 |
| 18 mar 2024 | 5,830.00 | 6,140.00 | 5,500.00 | 6,100.00 | 6,100.00 | 5,899,000 |
| 15 mar 2024 | 5,600.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 3,272,200 |
| 14 mar 2024 | 5,540.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,999,400 |
| 13 mar 2024 | 5,430.00 | 5,470.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1,331,300 |
| 12 mar 2024 | 5,400.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,790,900 |
| 11 mar 2024 | 5,500.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1,548,700 |
| 08 mar 2024 | 5,570.00 | 5,670.00 | 5,310.00 | 5,530.00 | 5,530.00 | 2,376,900 |
| 07 mar 2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,570.00 | 3,518,600 |
| 06 mar 2024 | 5,780.00 | 5,860.00 | 5,610.00 | 5,700.00 | 5,700.00 | 3,317,600 |
| 05 mar 2024 | 5,520.00 | 5,760.00 | 5,470.00 | 5,710.00 | 5,710.00 | 4,876,500 |
| 04 mar 2024 | 5,380.00 | 5,650.00 | 5,350.00 | 5,520.00 | 5,520.00 | 4,143,300 |
| 01 mar 2024 | 5,280.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 1,940,700 |
| 29 feb 2024 | 5,350.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,280.00 | 701,200 |
| 28 feb 2024 | 5,300.00 | 5,390.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2,102,500 |
| 27 feb 2024 | 5,320.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 2,302,200 |
| 26 feb 2024 | 5,400.00 | 5,400.00 | 5,250.00 | 5,270.00 | 5,270.00 | 1,288,600 |
| 23 feb 2024 | 5,550.00 | 5,550.00 | 5,210.00 | 5,390.00 | 5,390.00 | 1,942,900 |
| 22 feb 2024 | 5,290.00 | 5,480.00 | 5,290.00 | 5,460.00 | 5,460.00 | 2,866,500 |
| 21 feb 2024 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,290.00 | 873,300 |
| 20 feb 2024 | 5,320.00 | 5,370.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1,884,400 |
| 19 feb 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 831,100 |
| 16 feb 2024 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 908,100 |
| 15 feb 2024 | 5,150.00 | 5,280.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,314,200 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 5,080.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,096,300 |
| 06 feb 2024 | 4,970.00 | 5,200.00 | 4,970.00 | 5,080.00 | 5,080.00 | 860,000 |
| 05 feb 2024 | 5,060.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2,174,500 |
| 02 feb 2024 | 5,160.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1,804,700 |
| 01 feb 2024 | 5,150.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | 1,815,200 |
| 31 ene 2024 | 5,250.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,027,500 |
| 30 ene 2024 | 5,200.00 | 5,250.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1,924,600 |
| 29 ene 2024 | 5,240.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | 747,500 |
| 26 ene 2024 | 5,240.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,072,800 |
| 25 ene 2024 | 5,270.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1,605,900 |
| 24 ene 2024 | 5,260.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1,080,700 |
| 23 ene 2024 | 5,300.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 879,900 |
| 22 ene 2024 | 5,260.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 845,600 |
| 19 ene 2024 | 5,240.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,250.00 | 656,500 |
| *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.