Honda Motor Co., Ltd. (HNDAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.80 | 11.80 | 11.56 | 11.56 | 11.56 | 60,600 |
| 01 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 30 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 500 |
| 29 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
| 26 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 25 abr 2024 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 400 |
| 24 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 100 |
| 23 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
| 22 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 100 |
| 19 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 18 abr 2024 | 11.75 | 11.75 | 11.69 | 11.69 | 11.69 | 638,300 |
| 17 abr 2024 | 11.65 | 11.65 | 11.28 | 11.60 | 11.60 | 184,100 |
| 16 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 200 |
| 15 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
| 12 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 11 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 10 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 300 |
| 09 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 04 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 200 |
| 03 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 02 abr 2024 | 11.74 | 12.19 | 11.74 | 12.17 | 12.17 | 400 |
| 01 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 100 |
| 28 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 mar 2024 | 0.192 Dividendo | |||||
| 27 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 200 |
| 26 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.66 | 100 |
| 25 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| 22 mar 2024 | 12.05 | 12.70 | 12.05 | 12.70 | 12.51 | 1,600 |
| 21 mar 2024 | 12.66 | 12.70 | 12.41 | 12.41 | 12.22 | 1,100 |
| 20 mar 2024 | 12.25 | 12.47 | 12.25 | 12.47 | 12.28 | 302,800 |
| 19 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | - |
| 18 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | 100 |
| 15 mar 2024 | 11.71 | 11.72 | 11.71 | 11.71 | 11.53 | 500 |
| 14 mar 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.56 | 400 |
| 13 mar 2024 | 11.65 | 12.00 | 11.65 | 12.00 | 11.82 | 300 |
| 12 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | 74,700 |
| 11 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.71 | 100 |
| 08 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.76 | - |
| 07 mar 2024 | 11.88 | 11.94 | 11.88 | 11.94 | 11.76 | 400 |
| 06 mar 2024 | 12.61 | 12.61 | 12.30 | 12.30 | 12.11 | 600 |
| 05 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 200 |
| 04 mar 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 12.01 | 2,500 |
| 01 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | - |
| 29 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | 900 |
| 28 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
| 27 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | 100 |
| 26 feb 2024 | 11.78 | 12.15 | 11.78 | 12.15 | 11.96 | 600 |
| 23 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | - |
| 22 feb 2024 | 11.55 | 11.78 | 11.55 | 11.78 | 11.60 | 500 |
| 21 feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.82 | 2,700 |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 16 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 15 feb 2024 | 11.07 | 11.50 | 11.07 | 11.50 | 11.32 | 162,000 |
| 14 feb 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 11.13 | 200 |
| 13 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 12 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 09 feb 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 11.32 | 3,900 |
| 08 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | - |
| 07 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 500 |
| 06 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.61 | 500 |
| 05 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | 2,000 |
| 02 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 105,600 |
| 01 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 3,600 |
| 31 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 7,600 |
| 30 ene 2024 | 11.12 | 11.20 | 10.96 | 10.96 | 10.79 | 500 |
| 29 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 1,100 |
| 26 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 25 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 24 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 23 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 200 |
| 22 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 19 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 18 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 17 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 16 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 100 |
| 12 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
| 11 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
| 10 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | 500 |
| 09 ene 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.29 | 3,500 |
| 08 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 138,000 |
| 05 ene 2024 | 10.66 | 10.66 | 10.60 | 10.60 | 10.44 | 500 |
| 04 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | 300,500 |
| 03 ene 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.06 | 600 |
| 02 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 200 |
| 29 dic 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | - |
| 28 dic 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | 600 |
| 27 dic 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 500 |
| 26 dic 2023 | 10.56 | 10.56 | 10.10 | 10.25 | 10.09 | 500 |
| 22 dic 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 21 dic 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 20 dic 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 19 dic 2023 | 9.56 | 9.90 | 9.56 | 9.90 | 9.75 | 400 |
| 18 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| 15 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| 14 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 996,300 |
| 13 dic 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | 100 |
| 12 dic 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 100 |
| 11 dic 2023 | 10.34 | 10.42 | 10.34 | 10.40 | 10.24 | 468,600 |
| *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.