U.S. markets open in 7 hours 32 minutes
F S&P 500
5,061.75 -5.25 (-0.10%) F Dow Jones
38,003.00 +10.00 (+0.03%) F Nasdaq
17,512.50 -58.75 (-0.33%) E-mini Russell 2000 Index Futur
1,984.10 -1.50 (-0.08%) Petróleo
81.12 -0.81 (-0.99%) Oro
2,298.00 -4.90 (-0.21%)
Highway Holdings Limited (HIHO)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 900 |
| 29 abr 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1200 | 2.1200 | 2,600 |
| 26 abr 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1100 | 2.1100 | 9,700 |
| 25 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 900 |
| 24 abr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
| 23 abr 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 3,600 |
| 22 abr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 1,100 |
| 19 abr 2024 | 2.1100 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 8,700 |
| 19 abr 2024 | 0.05 Dividendo | |||||
| 18 abr 2024 | 2.1500 | 2.2500 | 2.1300 | 2.2500 | 2.2000 | 2,300 |
| 17 abr 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1022 | 1,900 |
| 16 abr 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1022 | 13,000 |
| 15 abr 2024 | 2.2200 | 2.2400 | 2.1900 | 2.1900 | 2.1413 | 5,900 |
| 12 abr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1413 | 800 |
| 11 abr 2024 | 2.1400 | 2.2100 | 2.1400 | 2.1500 | 2.1022 | 2,900 |
| 10 abr 2024 | 2.2100 | 2.3600 | 2.1300 | 2.2100 | 2.1609 | 15,200 |
| 09 abr 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1500 | 2.1022 | 3,400 |
| 08 abr 2024 | 2.2100 | 2.2100 | 2.1300 | 2.1500 | 2.1022 | 2,600 |
| 05 abr 2024 | 2.2200 | 2.2300 | 2.1300 | 2.1700 | 2.1218 | 9,300 |
| 04 abr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1022 | 1,500 |
| 03 abr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0729 | 700 |
| 02 abr 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1200 | 2.0729 | 4,300 |
| 01 abr 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0900 | 2.0436 | 4,500 |
| 28 mar 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1000 | 2.0533 | 17,000 |
| 27 mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0044 | 1,300 |
| 26 mar 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0044 | 3,700 |
| 25 mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 3,100 |
| 22 mar 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 2,400 |
| 21 mar 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 1.9947 | 2,100 |
| 20 mar 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0240 | 800 |
| 19 mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 2,700 |
| 18 mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0044 | 3,500 |
| 15 mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 5,000 |
| 14 mar 2024 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.0533 | 5,600 |
| 13 mar 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1100 | 2.0631 | 8,500 |
| 12 mar 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0436 | 2,100 |
| 11 mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.9947 | 1,000 |
| 08 mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0436 | 3,100 |
| 07 mar 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 3,200 |
| 06 mar 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
| 05 mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0500 | 2.0044 | 8,700 |
| 04 mar 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
| 01 mar 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 4,600 |
| 29 feb 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0142 | 1,700 |
| 28 feb 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0338 | 1,500 |
| 27 feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 4,900 |
| 26 feb 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 2.0142 | 2,400 |
| 23 feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.0533 | 9,600 |
| 22 feb 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
| 21 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0240 | 4,900 |
| 20 feb 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0436 | 7,600 |
| 16 feb 2024 | 2.1900 | 2.2500 | 2.0500 | 2.0700 | 2.0240 | 47,100 |
| 15 feb 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1200 | 2.0729 | 30,100 |
| 14 feb 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0500 | 2.0044 | 3,800 |
| 13 feb 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0300 | 1.9849 | 22,300 |
| 12 feb 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0400 | 1.9947 | 18,800 |
| 09 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 400 |
| 08 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 700 |
| 07 feb 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 1.9751 | 6,800 |
| 06 feb 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
| 05 feb 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 10,700 |
| 02 feb 2024 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.0533 | 12,000 |
| 01 feb 2024 | 2.0300 | 2.1400 | 1.9600 | 2.0400 | 1.9947 | 56,800 |
| 31 ene 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9164 | 300 |
| 30 ene 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9600 | 1.9164 | 21,300 |
| 29 ene 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 1.9556 | 3,800 |
| 26 ene 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 1.9653 | 2,600 |
| 25 ene 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
| 24 ene 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 1.9849 | 2,200 |
| 23 ene 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 1.9947 | 2,700 |
| 22 ene 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
| 19 ene 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9751 | 15,400 |
| 18 ene 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 12,300 |
| 17 ene 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 2,500 |
| 16 ene 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 500 |
| 12 ene 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 700 |
| 11 ene 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 1,500 |
| 10 ene 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 1.9751 | 25,100 |
| 09 ene 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,200 |
| 08 ene 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,600 |
| 05 ene 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9653 | 5,200 |
| 04 ene 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 1,000 |
| 03 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9556 | 600 |
| 02 ene 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 1.9556 | 2,400 |
| 29 dic 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 1.9556 | 13,100 |
| 28 dic 2023 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | 1.9653 | 4,200 |
| 27 dic 2023 | 2.0100 | 2.0500 | 1.9900 | 2.0500 | 2.0044 | 26,600 |
| 26 dic 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0300 | 1.9849 | 17,100 |
| 22 dic 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0100 | 1.9653 | 7,800 |
| 21 dic 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 1.9653 | 4,500 |
| 20 dic 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9360 | 11,200 |
| 19 dic 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 1.9849 | 3,200 |
| 18 dic 2023 | 2.0400 | 2.0800 | 1.9600 | 2.0500 | 2.0044 | 23,500 |
| 15 dic 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | 1.9556 | 10,100 |
| 14 dic 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0400 | 1.9947 | 19,100 |
| 13 dic 2023 | 2.0400 | 2.1100 | 1.8800 | 1.9800 | 1.9360 | 39,000 |
| 12 dic 2023 | 2.0500 | 2.1200 | 1.9700 | 2.0000 | 1.9556 | 55,100 |
| 11 dic 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9164 | 173,000 |
| 08 dic 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9067 | 3,300 |
| 07 dic 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9262 | 5,800 |
| *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.