U.S. markets open in 1 hour 39 minutes
F S&P 500
5,206.25 -6.50 (-0.12%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,155.25 -31.25 (-0.17%) E-mini Russell 2000 Index Futur
2,060.20 -4.60 (-0.22%) Petróleo
79.53 +0.54 (+0.68%) Oro
2,319.00 -3.30 (-0.14%)
Gatron (Industries) Limited (GATI.KA)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 188.88 | 188.88 | 188.88 | 185.18 | 185.18 | 15 |
| 07 may 2024 | 185.00 | 188.88 | 185.00 | 185.18 | 185.18 | 153 |
| 06 may 2024 | 188.00 | 188.00 | 184.00 | 184.34 | 184.34 | 310 |
| 03 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 may 2024 | 185.11 | 185.11 | 185.00 | 185.00 | 185.00 | 354 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 187.02 | 188.00 | 187.02 | 187.02 | 187.02 | 755 |
| 29 abr 2024 | 187.10 | 188.00 | 187.00 | 187.02 | 187.02 | 2,170 |
| 26 abr 2024 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 2,151 |
| 25 abr 2024 | 190.00 | 190.00 | 186.11 | 186.47 | 186.47 | 476 |
| 24 abr 2024 | 186.00 | 189.99 | 185.23 | 188.87 | 188.87 | 751 |
| 23 abr 2024 | 185.00 | 189.98 | 185.00 | 187.52 | 187.52 | 2,359 |
| 22 abr 2024 | 186.01 | 188.94 | 185.00 | 185.20 | 185.20 | 2,228 |
| 19 abr 2024 | 187.01 | 187.01 | 187.01 | 189.00 | 189.00 | 300 |
| 18 abr 2024 | 190.00 | 190.00 | 190.00 | 189.00 | 189.00 | 100 |
| 17 abr 2024 | 187.01 | 193.00 | 187.00 | 189.00 | 189.00 | 4,800 |
| 16 abr 2024 | 188.60 | 189.60 | 188.01 | 189.05 | 189.05 | 400 |
| 15 abr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 194.00 | 194.00 | 191.00 | 192.45 | 192.45 | 300 |
| 08 abr 2024 | 191.00 | 191.50 | 191.00 | 191.25 | 191.25 | 200 |
| 05 abr 2024 | 191.41 | 191.41 | 191.41 | 191.41 | 191.41 | - |
| 04 abr 2024 | 190.91 | 191.91 | 190.90 | 191.41 | 191.41 | 300 |
| 03 abr 2024 | 188.02 | 188.02 | 188.02 | 190.01 | 190.01 | 100 |
| 02 abr 2024 | 188.02 | 188.02 | 188.02 | 190.01 | 190.01 | 100 |
| 01 abr 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 100 |
| 28 mar 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | - |
| 27 mar 2024 | 190.01 | 190.01 | 190.00 | 190.01 | 190.01 | 200 |
| 26 mar 2024 | 192.00 | 192.00 | 190.10 | 190.10 | 190.10 | 300 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 600 |
| 21 mar 2024 | 195.00 | 195.00 | 194.00 | 194.42 | 194.42 | 800 |
| 20 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 19 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 18 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 200 |
| 15 mar 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 500 |
| 14 mar 2024 | 199.00 | 200.90 | 198.00 | 199.95 | 199.95 | 800 |
| 13 mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 mar 2024 | 195.15 | 203.00 | 195.00 | 201.00 | 201.00 | 1,500 |
| 11 mar 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 500 |
| 08 mar 2024 | 198.00 | 204.00 | 198.00 | 203.75 | 203.75 | 800 |
| 07 mar 2024 | 195.00 | 198.99 | 195.00 | 197.00 | 197.00 | 1,000 |
| 06 mar 2024 | 197.00 | 197.00 | 195.00 | 195.75 | 195.75 | 800 |
| 05 mar 2024 | 198.99 | 198.99 | 194.11 | 197.12 | 197.12 | 800 |
| 04 mar 2024 | 196.05 | 196.05 | 194.99 | 195.00 | 195.00 | 1,200 |
| 01 mar 2024 | 202.00 | 202.00 | 198.90 | 199.01 | 199.01 | 700 |
| 29 feb 2024 | 209.99 | 210.00 | 203.00 | 203.00 | 203.00 | 500 |
| 28 feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 27 feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 26 feb 2024 | 201.56 | 201.56 | 200.00 | 200.00 | 200.00 | 500 |
| 23 feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| 22 feb 2024 | 200.05 | 205.00 | 200.05 | 203.50 | 203.50 | 300 |
| 21 feb 2024 | 208.00 | 208.00 | 205.00 | 206.50 | 206.50 | 200 |
| 20 feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 16 feb 2024 | 207.55 | 207.55 | 202.90 | 203.60 | 203.60 | 700 |
| 15 feb 2024 | 210.03 | 210.03 | 210.01 | 210.02 | 210.02 | 400 |
| 14 feb 2024 | 212.51 | 212.51 | 211.00 | 211.23 | 211.23 | 1,000 |
| 13 feb 2024 | 212.63 | 212.63 | 212.63 | 218.99 | 218.99 | 100 |
| 12 feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 09 feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 08 feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 07 feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 06 feb 2024 | 220.75 | 220.88 | 218.99 | 218.99 | 218.99 | 1,000 |
| 05 feb 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
| 02 feb 2024 | 209.94 | 217.47 | 209.94 | 213.71 | 213.71 | 215 |
| 01 feb 2024 | 199.92 | 209.94 | 198.98 | 209.94 | 209.94 | 2,903 |
| 31 ene 2024 | 200.91 | 202.69 | 197.22 | 200.02 | 200.02 | 752 |
| 30 ene 2024 | 212.00 | 212.00 | 204.56 | 204.94 | 204.94 | 2,151 |
| 29 ene 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
| 26 ene 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
| 25 ene 2024 | 226.65 | 226.65 | 226.65 | 214.31 | 214.31 | 107 |
| 24 ene 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
| 23 ene 2024 | 214.03 | 214.78 | 213.85 | 214.31 | 214.31 | 537 |
| 22 ene 2024 | 214.79 | 214.79 | 214.79 | 218.50 | 218.50 | 107 |
| 19 ene 2024 | 226.86 | 226.86 | 218.50 | 218.50 | 218.50 | 1,075 |
| 18 ene 2024 | 225.00 | 225.00 | 225.00 | 225.02 | 225.02 | 107 |
| 17 ene 2024 | 226.86 | 226.86 | 223.18 | 225.02 | 225.02 | 322 |
| 16 ene 2024 | 223.15 | 223.15 | 223.15 | 232.44 | 232.44 | 107 |
| 12 ene 2024 | 227.79 | 244.06 | 227.79 | 232.44 | 232.44 | 2,151 |
| 11 ene 2024 | 227.75 | 227.79 | 227.75 | 227.79 | 227.79 | 1,075 |
| 10 ene 2024 | 220.36 | 230.26 | 220.36 | 223.16 | 223.16 | 1,935 |
| 09 ene 2024 | 225.75 | 225.75 | 225.75 | 229.65 | 229.65 | 107 |
| 08 ene 2024 | 222.32 | 238.95 | 222.32 | 229.65 | 229.65 | 5,592 |
| 05 ene 2024 | 224.29 | 240.34 | 224.07 | 240.34 | 240.34 | 752 |
| 04 ene 2024 | 236.77 | 236.77 | 236.77 | 236.77 | 236.77 | - |
| 03 ene 2024 | 249.18 | 249.18 | 226.03 | 236.77 | 236.77 | 967 |
| 02 ene 2024 | 232.44 | 232.44 | 232.44 | 232.44 | 232.44 | 537 |
| 29 dic 2023 | 233.37 | 233.37 | 233.37 | 233.37 | 233.37 | 107 |
| 28 dic 2023 | 227.89 | 239.55 | 227.89 | 233.37 | 233.37 | 2,796 |
| 27 dic 2023 | 222.68 | 223.14 | 222.68 | 222.84 | 222.84 | 322 |
| 26 dic 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 215 |
| 22 dic 2023 | 232.34 | 232.34 | 223.14 | 223.38 | 223.38 | 322 |
| 21 dic 2023 | 223.15 | 223.15 | 219.05 | 221.11 | 221.11 | 215 |
| 20 dic 2023 | 231.04 | 231.04 | 231.04 | 231.04 | 231.04 | - |
| 19 dic 2023 | 232.44 | 232.55 | 225.42 | 231.04 | 231.04 | 860 |
| 18 dic 2023 | 232.44 | 244.53 | 232.44 | 241.27 | 241.27 | 860 |
| 15 dic 2023 | 228.72 | 232.44 | 225.01 | 231.98 | 231.98 | 1,613 |
| 14 dic 2023 | 232.44 | 249.88 | 232.44 | 236.63 | 236.63 | 4,194 |
| *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.