U.S. markets open in 2 hours 27 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,729.00 -215.00 (-0.55%) F Nasdaq
18,814.50 -126.00 (-0.67%) E-mini Russell 2000 Index Futur
2,052.30 -20.90 (-1.01%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,346.90 -9.60 (-0.41%)
Hitachi, Ltd. (HTHIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:19PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 112.50 | 112.50 | 99.80 | 105.00 | 105.00 | 2,100 |
| 24 may 2024 | 100.55 | 101.50 | 98.17 | 101.50 | 101.50 | 1,300 |
| 23 may 2024 | 95.40 | 98.02 | 95.40 | 95.40 | 95.40 | 1,200 |
| 22 may 2024 | 93.04 | 94.38 | 93.04 | 94.38 | 94.38 | 500 |
| 21 may 2024 | 94.10 | 96.63 | 94.10 | 95.29 | 95.29 | 4,000 |
| 20 may 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 900 |
| 17 may 2024 | 95.24 | 95.24 | 92.19 | 92.19 | 92.19 | 1,200 |
| 16 may 2024 | 92.94 | 92.96 | 92.94 | 92.96 | 92.96 | 1,300 |
| 15 may 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | 1,100 |
| 14 may 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 600 |
| 13 may 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 500 |
| 10 may 2024 | 93.86 | 93.86 | 93.59 | 93.59 | 93.59 | 1,600 |
| 09 may 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 400 |
| 08 may 2024 | 91.84 | 91.84 | 90.00 | 90.80 | 90.80 | 600 |
| 07 may 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 400 |
| 06 may 2024 | 95.91 | 95.91 | 92.20 | 95.20 | 95.20 | 8,100 |
| 03 may 2024 | 93.10 | 95.69 | 93.10 | 95.46 | 95.46 | 2,000 |
| 02 may 2024 | 93.65 | 94.39 | 93.46 | 93.46 | 93.46 | 2,100 |
| 01 may 2024 | 92.78 | 92.78 | 91.57 | 91.57 | 91.57 | 2,200 |
| 30 abr 2024 | 91.90 | 92.76 | 91.90 | 92.76 | 92.76 | 8,200 |
| 29 abr 2024 | 87.54 | 89.68 | 87.54 | 89.68 | 89.68 | 1,500 |
| 26 abr 2024 | 87.74 | 89.51 | 87.74 | 88.08 | 88.08 | 1,300 |
| 25 abr 2024 | 86.30 | 86.30 | 81.80 | 85.61 | 85.61 | 1,400 |
| 24 abr 2024 | 88.04 | 88.28 | 87.25 | 87.81 | 87.81 | 1,200 |
| 23 abr 2024 | 84.53 | 86.23 | 83.92 | 84.69 | 84.69 | 2,200 |
| 22 abr 2024 | 85.53 | 86.80 | 85.53 | 86.80 | 86.80 | 900 |
| 19 abr 2024 | 87.18 | 87.18 | 85.71 | 85.75 | 85.75 | 2,100 |
| 18 abr 2024 | 88.81 | 90.02 | 88.81 | 90.02 | 90.02 | 10,500 |
| 17 abr 2024 | 92.74 | 92.74 | 87.77 | 90.60 | 90.60 | 1,000 |
| 16 abr 2024 | 92.95 | 92.95 | 89.65 | 91.26 | 91.26 | 2,000 |
| 15 abr 2024 | 97.82 | 97.82 | 93.85 | 93.85 | 93.85 | 800 |
| 12 abr 2024 | 96.74 | 96.74 | 93.92 | 93.92 | 93.92 | 2,700 |
| 11 abr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 4,600 |
| 10 abr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 500 |
| 09 abr 2024 | 93.09 | 93.09 | 93.00 | 93.00 | 93.00 | 1,100 |
| 08 abr 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 500 |
| 05 abr 2024 | 91.98 | 91.98 | 91.45 | 91.45 | 91.45 | 1,000 |
| 04 abr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 400 |
| 03 abr 2024 | 90.60 | 90.60 | 88.23 | 89.43 | 89.43 | 1,500 |
| 02 abr 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 800 |
| 01 abr 2024 | 88.00 | 89.60 | 87.99 | 89.51 | 89.51 | 2,100 |
| 28 mar 2024 | 89.15 | 92.60 | 89.15 | 92.60 | 92.60 | 1,400 |
| 27 mar 2024 | 93.62 | 93.80 | 93.62 | 93.80 | 93.80 | 44,900 |
| 26 mar 2024 | 92.16 | 92.16 | 89.97 | 91.11 | 91.11 | 45,700 |
| 25 mar 2024 | 91.70 | 91.80 | 91.05 | 91.80 | 91.80 | 115,800 |
| 22 mar 2024 | 90.30 | 92.00 | 90.30 | 91.93 | 91.93 | 1,300 |
| 21 mar 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 400 |
| 20 mar 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 88.10 | 500 |
| 19 mar 2024 | 86.20 | 87.25 | 86.20 | 87.25 | 87.25 | 800 |
| 18 mar 2024 | 84.94 | 86.35 | 84.27 | 84.27 | 84.27 | 800 |
| 15 mar 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 700 |
| 14 mar 2024 | 82.56 | 85.44 | 82.56 | 85.44 | 85.44 | 600 |
| 13 mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1,400 |
| 12 mar 2024 | 84.20 | 85.00 | 83.17 | 83.17 | 83.17 | 1,100 |
| 11 mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 600 |
| 08 mar 2024 | 89.15 | 89.15 | 88.83 | 88.83 | 88.83 | 900 |
| 07 mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
| 06 mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
| 05 mar 2024 | 90.00 | 90.00 | 86.80 | 86.80 | 86.80 | 2,400 |
| 04 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| 01 mar 2024 | 87.03 | 88.00 | 87.03 | 88.00 | 88.00 | 3,000 |
| 29 feb 2024 | 83.60 | 83.60 | 83.59 | 83.59 | 83.59 | 600 |
| 28 feb 2024 | 85.12 | 85.12 | 84.14 | 84.14 | 84.14 | 1,000 |
| 27 feb 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 400 |
| 26 feb 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 500 |
| 23 feb 2024 | 86.80 | 86.80 | 86.14 | 86.14 | 86.14 | 900 |
| 22 feb 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 13,200 |
| 21 feb 2024 | 84.22 | 84.22 | 83.44 | 83.44 | 83.44 | 600 |
| 20 feb 2024 | 81.01 | 82.85 | 81.01 | 81.01 | 81.01 | 900 |
| 16 feb 2024 | 81.95 | 81.95 | 81.22 | 81.22 | 81.22 | 1,300 |
| 15 feb 2024 | 81.80 | 82.70 | 80.14 | 81.86 | 81.86 | 13,800 |
| 14 feb 2024 | 81.03 | 81.03 | 79.47 | 81.03 | 81.03 | 10,300 |
| 13 feb 2024 | 80.52 | 81.58 | 80.52 | 80.94 | 80.94 | 2,000 |
| 12 feb 2024 | 82.00 | 82.00 | 81.53 | 81.53 | 81.53 | 800 |
| 09 feb 2024 | 82.45 | 83.45 | 81.17 | 81.17 | 81.17 | 8,700 |
| 08 feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 400 |
| 07 feb 2024 | 79.20 | 80.35 | 79.20 | 80.35 | 80.35 | 4,700 |
| 06 feb 2024 | 80.98 | 80.98 | 80.65 | 80.65 | 80.65 | 900 |
| 05 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 500 |
| 02 feb 2024 | 81.10 | 81.62 | 80.77 | 80.77 | 80.77 | 2,800 |
| 01 feb 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1,100 |
| 31 ene 2024 | 77.90 | 79.58 | 77.90 | 79.55 | 79.55 | 1,600 |
| 30 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 300 |
| 29 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 400 |
| 26 ene 2024 | 77.05 | 77.05 | 75.50 | 75.50 | 75.50 | 1,800 |
| 25 ene 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 500 |
| 24 ene 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 500 |
| 23 ene 2024 | 76.11 | 77.90 | 76.11 | 77.22 | 77.22 | 1,000 |
| 22 ene 2024 | 78.18 | 78.18 | 76.40 | 77.91 | 77.91 | 6,400 |
| 19 ene 2024 | 75.43 | 75.43 | 75.26 | 75.26 | 75.26 | 500 |
| 18 ene 2024 | 74.39 | 75.90 | 74.39 | 75.90 | 75.90 | 1,500 |
| 17 ene 2024 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | 3,100 |
| 16 ene 2024 | 74.08 | 76.46 | 74.08 | 74.87 | 74.87 | 1,700 |
| 12 ene 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 600 |
| 11 ene 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 300 |
| 10 ene 2024 | 73.41 | 74.10 | 73.41 | 73.43 | 73.43 | 800 |
| 09 ene 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 500 |
| 08 ene 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1,200 |
| 05 ene 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
| 04 ene 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
| *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.