U.S. markets open in 1 hour 28 minutes
F S&P 500
5,509.00 +18.00 (+0.33%) F Dow Jones
38,872.00 +13.00 (+0.03%) F Nasdaq
20,021.00 +101.75 (+0.51%) E-mini Russell 2000 Index Futur
2,050.60 +1.30 (+0.06%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.00 +5.10 (+0.22%)
Helios Towers plc (HTWSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 17 jun 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 425 |
| 14 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 jun 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 5,600 |
| 11 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 2,000 |
| 10 jun 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 3,000 |
| 07 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 06 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 05 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 04 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 03 jun 2024 | 1.6350 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | 4,785 |
| 31 may 2024 | 1.6200 | 1.6300 | 1.6050 | 1.6050 | 1.6050 | 9,705 |
| 30 may 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 6,000 |
| 29 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 28 may 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,400 |
| 24 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 23 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 22 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 21 may 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 11,201 |
| 20 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 10,000 |
| 17 may 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 49,002 |
| 16 may 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 may 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 4,664 |
| 14 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,382 |
| 13 may 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 10 may 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3950 | 1.3950 | 5,418 |
| 09 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,220 |
| 08 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,800 |
| 07 may 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 5,000 |
| 06 may 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,060 |
| 03 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
| 02 may 2024 | 1.2850 | 1.2900 | 1.2850 | 1.2900 | 1.2900 | 3,600 |
| 01 may 2024 | 1.2700 | 1.2700 | 1.1575 | 1.2700 | 1.2700 | 3,600 |
| 30 abr 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2550 | 1.2550 | 4,000 |
| 29 abr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 38,200 |
| 26 abr 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 9,800 |
| 25 abr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 6,525 |
| 24 abr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 17,700 |
| 23 abr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 11,000 |
| 22 abr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 13,400 |
| 19 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 abr 2024 | 1.2000 | 1.2130 | 1.1900 | 1.1900 | 1.1900 | 1,300 |
| 17 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 abr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 14,550 |
| 15 abr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 5,252 |
| 12 abr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 11 abr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 10 abr 2024 | 1.2160 | 1.2200 | 1.2060 | 1.2060 | 1.2060 | 5,150 |
| 09 abr 2024 | 1.2400 | 1.2400 | 1.2140 | 1.2140 | 1.2140 | 1,225 |
| 08 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| 05 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,050 |
| 04 abr 2024 | 1.1700 | 1.1850 | 1.1650 | 1.1650 | 1.1650 | 8,300 |
| 03 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 800 |
| 02 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 01 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,050 |
| 28 mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2196 | 1.2196 | 20,177 |
| 27 mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1,000 |
| 26 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 22 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,100 |
| 20 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,500 |
| 15 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
| 14 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,525 |
| 12 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 23,001 |
| 11 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,940 |
| 08 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 496 |
| 07 mar 2024 | 0.9890 | 1.0000 | 0.9890 | 0.9900 | 0.9900 | 4,000 |
| 06 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 05 mar 2024 | 0.9815 | 0.9926 | 0.9640 | 0.9900 | 0.9900 | 17,848 |
| 04 mar 2024 | 0.9720 | 0.9720 | 0.9590 | 0.9590 | 0.9590 | 1,680 |
| 01 mar 2024 | 0.9756 | 0.9767 | 0.9756 | 0.9767 | 0.9767 | 254,359 |
| 29 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 125 |
| 28 feb 2024 | 0.9625 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 9,004 |
| 27 feb 2024 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | - |
| 26 feb 2024 | 0.9950 | 1.0100 | 0.9746 | 0.9746 | 0.9746 | 10,188 |
| 23 feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 4,112 |
| 22 feb 2024 | 0.9725 | 0.9725 | 0.9580 | 0.9700 | 0.9700 | 8,954 |
| 21 feb 2024 | 0.9700 | 0.9920 | 0.9700 | 0.9845 | 0.9845 | 17,000 |
| 20 feb 2024 | 0.9610 | 0.9634 | 0.9610 | 0.9634 | 0.9634 | 13,500 |
| 16 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 15 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 14 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 13 feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 11,000 |
| 12 feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 09 feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 100 |
| 08 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 300 |
| 07 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 06 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
| 05 feb 2024 | 0.9610 | 0.9610 | 0.9540 | 0.9540 | 0.9540 | 3,775 |
| 02 feb 2024 | 0.9600 | 0.9600 | 0.9302 | 0.9400 | 0.9400 | 4,200 |
| 01 feb 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9960 | 0.9960 | 13,600 |
| 31 ene 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 29,101 |
| 30 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
| 29 ene 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 6,002 |
| 26 ene 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,500 |
| *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.