HAL Trust (HALFF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,500 |
| 02 may 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 01 may 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 30 abr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 662 |
| 29 abr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 26 abr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 25 abr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 765 |
| 24 abr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1,000 |
| 23 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 22 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 19 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 18 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 17 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 16 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | 1 |
| 15 abr 2024 | 134.75 | 134.75 | 134.49 | 134.49 | 134.49 | 2 |
| 12 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 10 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 09 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 08 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 05 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 04 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 03 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 52 |
| 02 abr 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 01 abr 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 28 mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 27 mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 26 mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1,000 |
| 25 mar 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 22 mar 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 20 |
| 21 mar 2024 | 137.55 | 138.00 | 137.55 | 138.00 | 138.00 | 1,001 |
| 20 mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 19 mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1,380 |
| 18 mar 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 1 |
| 15 mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 45 |
| 14 mar 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | 10 |
| 13 mar 2024 | 132.72 | 133.50 | 132.72 | 133.50 | 133.50 | 57 |
| 12 mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 11 mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 08 mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 07 mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | 56 |
| 06 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 05 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 01 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,050 |
| 29 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 28 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 27 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 26 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 250 |
| 23 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 21 feb 2024 | 126.25 | 126.25 | 124.00 | 124.00 | 124.00 | 3,520 |
| 20 feb 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1,670 |
| 16 feb 2024 | 125.00 | 125.00 | 123.50 | 125.00 | 125.00 | 1,430 |
| 15 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 14 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2,000 |
| 13 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 09 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 08 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 250 |
| 07 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 06 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5 |
| 05 feb 2024 | 124.50 | 125.25 | 124.50 | 125.25 | 125.25 | 1,700 |
| 02 feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 5,000 |
| 01 feb 2024 | 124.75 | 126.50 | 124.75 | 126.50 | 126.50 | 2,536 |
| 31 ene 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 30 ene 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 10 |
| 29 ene 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| 26 ene 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 1,767 |
| 25 ene 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 7,557 |
| 24 ene 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 1,500 |
| 23 ene 2024 | 125.00 | 125.10 | 123.00 | 123.00 | 123.00 | 3,203 |
| 22 ene 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1,000 |
| 19 ene 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 255 |
| 18 ene 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 17 ene 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 470 |
| 16 ene 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 500 |
| 12 ene 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 222 |
| 11 ene 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 10 ene 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 09 ene 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 08 ene 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 677 |
| 05 ene 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2,000 |
| 04 ene 2024 | 125.00 | 127.50 | 125.00 | 127.30 | 127.30 | 1,501 |
| 03 ene 2024 | 125.50 | 125.75 | 125.50 | 125.75 | 125.75 | 2,800 |
| 02 ene 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 200 |
| 29 dic 2023 | 126.75 | 127.00 | 126.75 | 127.00 | 127.00 | 4,000 |
| 28 dic 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 700 |
| 27 dic 2023 | 125.50 | 125.75 | 125.50 | 125.75 | 125.75 | 2,969 |
| 26 dic 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 22 dic 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 425 |
| 21 dic 2023 | 120.85 | 122.00 | 120.85 | 122.00 | 122.00 | 282 |
| 20 dic 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 801 |
| 19 dic 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
| 18 dic 2023 | 122.00 | 122.10 | 122.00 | 122.10 | 122.10 | 3,869 |
| 15 dic 2023 | 121.50 | 121.50 | 120.20 | 120.45 | 120.45 | 1,828 |
| 14 dic 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 2,001 |
| 13 dic 2023 | 122.60 | 122.60 | 122.00 | 122.00 | 122.00 | 3,000 |
| 12 dic 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 11 dic 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| *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.