U.S. markets open in 4 hours 14 minutes
F S&P 500
5,213.25 -0.50 (-0.01%) F Dow Jones
39,030.00 +3.00 (+0.01%) F Nasdaq
18,197.00 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,069.50 -7.20 (-0.35%) Petróleo
77.15 -1.23 (-1.57%) Oro
2,316.30 -7.90 (-0.34%)
Deo Ca Traffic Infrastructure Investment Joint Stock Company (HHV.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 7,681,500 |
| 07 may 2024 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,434,600 |
| 06 may 2024 | 12,850.00 | 13,200.00 | 12,750.00 | 13,200.00 | 13,200.00 | 8,167,100 |
| 03 may 2024 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3,912,300 |
| 02 may 2024 | 12,850.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5,260,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 3,034,300 |
| 25 abr 2024 | 12,800.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | 4,226,500 |
| 24 abr 2024 | 12,400.00 | 12,800.00 | 12,350.00 | 12,750.00 | 12,750.00 | 5,373,700 |
| 23 abr 2024 | 12,750.00 | 12,800.00 | 12,150.00 | 12,250.00 | 12,250.00 | 5,873,300 |
| 22 abr 2024 | 12,750.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 6,018,600 |
| 19 abr 2024 | 13,000.00 | 13,000.00 | 12,350.00 | 12,500.00 | 12,500.00 | 9,669,800 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 13,550.00 | 13,700.00 | 13,150.00 | 13,150.00 | 13,150.00 | 6,570,300 |
| 16 abr 2024 | 13,850.00 | 14,000.00 | 13,200.00 | 13,450.00 | 13,450.00 | 12,083,800 |
| 15 abr 2024 | 15,100.00 | 15,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 12,567,500 |
| 12 abr 2024 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | 4,949,700 |
| 11 abr 2024 | 14,950.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | 7,163,000 |
| 10 abr 2024 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | 4,939,800 |
| 09 abr 2024 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 4,473,900 |
| 08 abr 2024 | 15,200.00 | 15,250.00 | 15,050.00 | 15,050.00 | 15,050.00 | 7,840,900 |
| 05 abr 2024 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | 9,184,000 |
| 04 abr 2024 | 15,650.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | 7,076,100 |
| 03 abr 2024 | 15,600.00 | 16,200.00 | 15,600.00 | 15,700.00 | 15,700.00 | 24,821,000 |
| 02 abr 2024 | 15,450.00 | 15,550.00 | 15,300.00 | 15,550.00 | 15,550.00 | 7,134,400 |
| 01 abr 2024 | 15,450.00 | 15,750.00 | 15,350.00 | 15,450.00 | 15,450.00 | 8,406,800 |
| 29 mar 2024 | 15,550.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | 5,851,900 |
| 28 mar 2024 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | 5,748,800 |
| 27 mar 2024 | 15,650.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 9,734,800 |
| 26 mar 2024 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 7,322,400 |
| 25 mar 2024 | 15,700.00 | 15,900.00 | 15,500.00 | 15,550.00 | 15,550.00 | 17,469,400 |
| 22 mar 2024 | 15,650.00 | 15,800.00 | 15,450.00 | 15,500.00 | 15,500.00 | 14,813,900 |
| 21 mar 2024 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 16,971,300 |
| 20 mar 2024 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | 5,989,500 |
| 19 mar 2024 | 15,000.00 | 15,300.00 | 14,950.00 | 15,050.00 | 15,050.00 | 12,209,900 |
| 18 mar 2024 | 15,250.00 | 15,400.00 | 14,700.00 | 15,050.00 | 15,050.00 | 9,915,500 |
| 15 mar 2024 | 15,200.00 | 15,450.00 | 15,150.00 | 15,200.00 | 15,200.00 | 5,858,500 |
| 14 mar 2024 | 15,300.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 5,153,200 |
| 13 mar 2024 | 15,300.00 | 15,300.00 | 15,150.00 | 15,300.00 | 15,300.00 | 4,818,500 |
| 12 mar 2024 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | 3,442,900 |
| 11 mar 2024 | 15,200.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | 4,271,700 |
| 08 mar 2024 | 15,600.00 | 15,600.00 | 15,150.00 | 15,200.00 | 15,200.00 | 8,250,300 |
| 07 mar 2024 | 15,350.00 | 15,500.00 | 15,350.00 | 15,450.00 | 15,450.00 | 5,546,300 |
| 06 mar 2024 | 15,700.00 | 15,700.00 | 15,350.00 | 15,450.00 | 15,450.00 | 5,892,700 |
| 05 mar 2024 | 15,750.00 | 15,950.00 | 15,650.00 | 15,700.00 | 15,700.00 | 8,421,000 |
| 04 mar 2024 | 15,800.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | 6,688,700 |
| 01 mar 2024 | 15,400.00 | 15,750.00 | 15,300.00 | 15,700.00 | 15,700.00 | 10,184,000 |
| 29 feb 2024 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | 5,302,300 |
| 28 feb 2024 | 15,650.00 | 15,650.00 | 15,400.00 | 15,500.00 | 15,500.00 | 5,122,860 |
| 27 feb 2024 | 15,450.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 5,624,300 |
| 26 feb 2024 | 15,200.00 | 15,400.00 | 15,050.00 | 15,400.00 | 15,400.00 | 6,482,300 |
| 23 feb 2024 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | 10,103,700 |
| 22 feb 2024 | 15,600.00 | 15,850.00 | 15,550.00 | 15,600.00 | 15,600.00 | 5,291,600 |
| 21 feb 2024 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | 6,223,900 |
| 20 feb 2024 | 15,900.00 | 15,950.00 | 15,700.00 | 15,750.00 | 15,750.00 | 7,282,500 |
| 19 feb 2024 | 15,950.00 | 16,000.00 | 15,700.00 | 15,850.00 | 15,850.00 | 6,502,100 |
| 16 feb 2024 | 16,150.00 | 16,150.00 | 15,850.00 | 15,900.00 | 15,900.00 | 5,051,200 |
| 15 feb 2024 | 15,650.00 | 16,150.00 | 15,650.00 | 16,000.00 | 16,000.00 | 14,392,100 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 15,500.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 5,222,000 |
| 06 feb 2024 | 15,550.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | 3,417,800 |
| 05 feb 2024 | 15,500.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 4,376,200 |
| 02 feb 2024 | 15,500.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | 4,875,200 |
| 01 feb 2024 | 15,400.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | 4,418,200 |
| 31 ene 2024 | 15,650.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,193,600 |
| 30 ene 2024 | 15,450.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 3,667,700 |
| 29 ene 2024 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2,987,900 |
| 26 ene 2024 | 15,600.00 | 15,650.00 | 15,450.00 | 15,500.00 | 15,500.00 | 2,281,400 |
| 25 ene 2024 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | 2,378,700 |
| 24 ene 2024 | 15,700.00 | 15,750.00 | 15,550.00 | 15,550.00 | 15,550.00 | 2,352,400 |
| 23 ene 2024 | 15,600.00 | 15,950.00 | 15,600.00 | 15,700.00 | 15,700.00 | 6,308,600 |
| 22 ene 2024 | 15,600.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 4,025,100 |
| 19 ene 2024 | 15,650.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,718,300 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 15,550.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | 4,060,000 |
| 16 ene 2024 | 15,200.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 3,769,900 |
| 15 ene 2024 | 15,450.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3,500,900 |
| 12 ene 2024 | 15,500.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | 9,213,200 |
| 11 ene 2024 | 15,650.00 | 15,800.00 | 15,550.00 | 15,700.00 | 15,700.00 | 5,868,200 |
| 10 ene 2024 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 8,730,900 |
| 09 ene 2024 | 16,150.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,900.00 | 10,555,000 |
| 08 ene 2024 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | 8,169,500 |
| 05 ene 2024 | 16,050.00 | 16,200.00 | 15,950.00 | 16,100.00 | 16,100.00 | 8,849,500 |
| 04 ene 2024 | 16,300.00 | 16,300.00 | 15,850.00 | 15,950.00 | 15,950.00 | 10,793,800 |
| 03 ene 2024 | 15,600.00 | 16,300.00 | 15,550.00 | 16,200.00 | 16,200.00 | 18,826,000 |
| 02 ene 2024 | 15,700.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 9,416,500 |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 15,400.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | 4,724,300 |
| 28 dic 2023 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | 4,507,600 |
| 27 dic 2023 | 15,700.00 | 15,700.00 | 15,450.00 | 15,450.00 | 15,450.00 | 5,739,400 |
| 26 dic 2023 | 15,250.00 | 15,800.00 | 15,250.00 | 15,550.00 | 15,550.00 | 12,843,000 |
| 25 dic 2023 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 6,101,600 |
| 22 dic 2023 | 15,400.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | 5,200,900 |
| 21 dic 2023 | 15,100.00 | 15,400.00 | 15,050.00 | 15,350.00 | 15,350.00 | 3,861,700 |
| *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.