Globavend Holdings Limited (GVH)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.4300 | 1.6000 | 1.3000 | 1.5000 | 1.5000 | 51,023 |
| 07 may 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4300 | 1.4300 | 56,500 |
| 06 may 2024 | 1.2100 | 1.4500 | 1.2000 | 1.2900 | 1.2900 | 43,800 |
| 03 may 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 4,800 |
| 02 may 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 24,900 |
| 01 may 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2010 | 1.2010 | 46,800 |
| 30 abr 2024 | 1.2200 | 1.2890 | 1.1800 | 1.2140 | 1.2140 | 25,000 |
| 29 abr 2024 | 1.1890 | 1.2200 | 1.0980 | 1.1800 | 1.1800 | 82,800 |
| 26 abr 2024 | 1.1400 | 1.2160 | 1.0800 | 1.0800 | 1.0800 | 54,400 |
| 25 abr 2024 | 1.1600 | 1.2380 | 1.0600 | 1.1000 | 1.1000 | 52,300 |
| 24 abr 2024 | 1.2400 | 1.3300 | 1.1100 | 1.1500 | 1.1500 | 43,900 |
| 23 abr 2024 | 1.2200 | 1.3300 | 1.1300 | 1.2100 | 1.2100 | 14,300 |
| 22 abr 2024 | 1.0500 | 1.1800 | 1.0220 | 1.1100 | 1.1100 | 15,200 |
| 19 abr 2024 | 1.1500 | 1.1500 | 1.0120 | 1.0700 | 1.0700 | 27,100 |
| 18 abr 2024 | 1.1400 | 1.3180 | 1.1100 | 1.1300 | 1.1300 | 67,100 |
| 17 abr 2024 | 1.1680 | 1.2200 | 1.1200 | 1.1700 | 1.1700 | 40,400 |
| 16 abr 2024 | 1.1700 | 1.2400 | 1.0800 | 1.1800 | 1.1800 | 45,800 |
| 15 abr 2024 | 1.2700 | 1.3900 | 1.1500 | 1.2400 | 1.2400 | 64,900 |
| 12 abr 2024 | 1.6000 | 1.7000 | 1.1300 | 1.3100 | 1.3100 | 225,500 |
| 11 abr 2024 | 1.4700 | 2.0500 | 1.4700 | 1.7100 | 1.7100 | 549,100 |
| 10 abr 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 29,000 |
| 09 abr 2024 | 1.5000 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 34,400 |
| 08 abr 2024 | 1.6100 | 1.6600 | 1.3800 | 1.6200 | 1.6200 | 220,800 |
| 05 abr 2024 | 1.0300 | 1.8000 | 1.0100 | 1.6380 | 1.6380 | 1,044,200 |
| 04 abr 2024 | 1.0100 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 510,800 |
| 03 abr 2024 | 1.2400 | 1.3480 | 1.1700 | 1.2500 | 1.2500 | 37,200 |
| 02 abr 2024 | 1.3400 | 1.4000 | 1.1300 | 1.2600 | 1.2600 | 35,600 |
| 01 abr 2024 | 1.4900 | 1.5500 | 1.3300 | 1.3310 | 1.3310 | 42,200 |
| 28 mar 2024 | 1.4700 | 1.5100 | 1.3450 | 1.4610 | 1.4610 | 22,000 |
| 27 mar 2024 | 1.4220 | 1.5200 | 1.4220 | 1.5000 | 1.5000 | 11,700 |
| 26 mar 2024 | 1.4600 | 1.6000 | 1.4000 | 1.5700 | 1.5700 | 38,200 |
| 25 mar 2024 | 1.5900 | 1.5900 | 1.4630 | 1.4750 | 1.4750 | 17,900 |
| 22 mar 2024 | 1.4600 | 1.5500 | 1.3750 | 1.5100 | 1.5100 | 36,500 |
| 21 mar 2024 | 1.5300 | 1.6500 | 1.3800 | 1.5500 | 1.5500 | 172,700 |
| 20 mar 2024 | 1.0500 | 1.5600 | 1.0500 | 1.4800 | 1.4800 | 450,900 |
| 19 mar 2024 | 0.9620 | 1.0500 | 0.9520 | 1.0500 | 1.0500 | 13,400 |
| 18 mar 2024 | 1.0200 | 1.0200 | 0.9200 | 0.9790 | 0.9790 | 22,500 |
| 15 mar 2024 | 0.9500 | 1.0440 | 0.9400 | 1.0050 | 1.0050 | 34,200 |
| 14 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,100 |
| 13 mar 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 12,700 |
| 12 mar 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 4,100 |
| 11 mar 2024 | 1.0100 | 1.0900 | 0.9670 | 1.0700 | 1.0700 | 17,500 |
| 08 mar 2024 | 0.9400 | 1.0600 | 0.9100 | 1.0600 | 1.0600 | 17,200 |
| 07 mar 2024 | 0.9880 | 1.0100 | 0.9860 | 0.9860 | 0.9860 | 7,200 |
| 06 mar 2024 | 1.0200 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 23,600 |
| 05 mar 2024 | 0.9400 | 0.9660 | 0.9200 | 0.9660 | 0.9660 | 3,400 |
| 04 mar 2024 | 1.0100 | 1.0250 | 0.9700 | 0.9700 | 0.9700 | 7,300 |
| 01 mar 2024 | 0.9000 | 1.0200 | 0.9000 | 0.9710 | 0.9710 | 17,000 |
| 29 feb 2024 | 0.8980 | 0.9380 | 0.8800 | 0.9000 | 0.9000 | 12,400 |
| 28 feb 2024 | 1.0000 | 1.0500 | 0.9000 | 0.9230 | 0.9230 | 40,700 |
| 27 feb 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 14,100 |
| 26 feb 2024 | 1.0200 | 1.0210 | 0.9850 | 0.9850 | 0.9850 | 7,400 |
| 23 feb 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 7,800 |
| 22 feb 2024 | 1.0100 | 1.0110 | 1.0000 | 1.0000 | 1.0000 | 16,500 |
| 21 feb 2024 | 1.0100 | 1.0550 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
| 20 feb 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 2,300 |
| 16 feb 2024 | 1.0850 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 9,100 |
| 15 feb 2024 | 1.1140 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 6,400 |
| 14 feb 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 9,500 |
| 13 feb 2024 | 1.0000 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 15,400 |
| 12 feb 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 3,900 |
| 09 feb 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 22,400 |
| 08 feb 2024 | 0.9700 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 22,100 |
| 07 feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 8,900 |
| 06 feb 2024 | 0.9950 | 1.0200 | 0.9850 | 1.0000 | 1.0000 | 8,800 |
| 05 feb 2024 | 1.0300 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 15,300 |
| 02 feb 2024 | 1.0100 | 1.0800 | 0.9850 | 1.0400 | 1.0400 | 15,100 |
| 01 feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 4,500 |
| 31 ene 2024 | 1.0300 | 1.0500 | 0.9850 | 1.0100 | 1.0100 | 14,600 |
| 30 ene 2024 | 1.0500 | 1.1200 | 0.9610 | 1.0900 | 1.0900 | 105,000 |
| 29 ene 2024 | 1.0400 | 1.1600 | 1.0000 | 1.0800 | 1.0800 | 142,700 |
| 26 ene 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 28,000 |
| 25 ene 2024 | 1.0100 | 1.0400 | 0.9200 | 0.9600 | 0.9600 | 213,100 |
| 24 ene 2024 | 0.9350 | 1.0400 | 0.9350 | 1.0400 | 1.0400 | 76,900 |
| 23 ene 2024 | 0.9500 | 0.9980 | 0.7900 | 0.9530 | 0.9530 | 94,200 |
| 22 ene 2024 | 1.0000 | 1.0200 | 0.8300 | 0.9700 | 0.9700 | 92,500 |
| 19 ene 2024 | 1.0250 | 1.0750 | 1.0000 | 1.0100 | 1.0100 | 22,400 |
| 18 ene 2024 | 0.9600 | 1.0900 | 0.9600 | 1.0000 | 1.0000 | 11,400 |
| 17 ene 2024 | 1.0650 | 1.0650 | 0.9200 | 0.9600 | 0.9600 | 58,600 |
| 16 ene 2024 | 1.0700 | 1.1500 | 1.0000 | 1.0100 | 1.0100 | 22,700 |
| 12 ene 2024 | 1.1500 | 1.1550 | 1.0400 | 1.0800 | 1.0800 | 43,600 |
| 11 ene 2024 | 1.1500 | 1.2100 | 1.0710 | 1.1500 | 1.1500 | 59,500 |
| 10 ene 2024 | 1.3350 | 1.3350 | 1.1600 | 1.1800 | 1.1800 | 24,200 |
| 09 ene 2024 | 1.4000 | 1.4000 | 1.1600 | 1.2200 | 1.2200 | 46,700 |
| 08 ene 2024 | 1.1690 | 1.5000 | 1.1500 | 1.3000 | 1.3000 | 174,900 |
| 05 ene 2024 | 1.3100 | 1.4000 | 1.0000 | 1.0600 | 1.0600 | 95,800 |
| 04 ene 2024 | 1.5000 | 1.6400 | 1.3200 | 1.3500 | 1.3500 | 75,500 |
| 03 ene 2024 | 1.8200 | 1.8300 | 1.4720 | 1.5190 | 1.5190 | 97,200 |
| 02 ene 2024 | 1.5500 | 1.8800 | 1.4900 | 1.6500 | 1.6500 | 178,900 |
| 29 dic 2023 | 1.5800 | 1.7500 | 1.4500 | 1.5750 | 1.5750 | 133,900 |
| 28 dic 2023 | 1.5400 | 1.5800 | 1.4000 | 1.5350 | 1.5350 | 59,600 |
| 27 dic 2023 | 1.3860 | 1.6500 | 1.3700 | 1.4200 | 1.4200 | 415,800 |
| 26 dic 2023 | 1.1400 | 1.3300 | 1.0800 | 1.3000 | 1.3000 | 80,700 |
| 22 dic 2023 | 1.0900 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 10,800 |
| 21 dic 2023 | 1.1200 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 6,900 |
| 20 dic 2023 | 1.0800 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 19,200 |
| 19 dic 2023 | 1.0400 | 1.2100 | 1.0300 | 1.0800 | 1.0800 | 25,500 |
| 18 dic 2023 | 1.0500 | 1.0900 | 1.0020 | 1.0300 | 1.0300 | 29,200 |
| 15 dic 2023 | 1.1000 | 1.1010 | 1.0100 | 1.0800 | 1.0800 | 48,400 |
| 14 dic 2023 | 1.1200 | 1.1300 | 1.0740 | 1.1100 | 1.1100 | 7,200 |
| *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.