U.S. markets open in 23 minutes

iHunt Technology Import-Export S.A. (HUNT.RO)

BVB - BVB Precio retrasado. Divisa en RON.
Añadir a la lista de seguimiento
0.4840+0.0250 (+5.45%)
A partir del 03:44PM EEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en RONDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20240.45900.48400.44500.48400.4840195,316
31 may 20240.43900.46000.43900.45900.459095,420
30 may 20240.43800.43900.42400.43800.43809,886
29 may 20240.44400.44400.42200.44300.4430114,181
28 may 20240.43800.44000.42000.44000.440080,905
27 may 20240.43000.44000.42100.43800.438052,254
24 may 20240.42500.43700.42300.43700.43703,803
23 may 20240.43900.43900.42300.43700.437026,397
22 may 20240.44000.44000.42400.43900.439023,610
21 may 20240.42200.44200.42200.42500.425039,720
20 may 20240.43500.43500.42200.43000.430030,582
17 may 20240.43600.43600.42000.42000.420018,454
16 may 20240.44000.44000.41900.43700.437015,078
15 may 20240.42800.44400.42200.44000.440030,210
14 may 20240.43000.43000.42000.43000.430014,473
13 may 20240.42000.43300.42000.43200.432015,381
10 may 20240.42700.42900.41800.42900.429029,391
09 may 20240.42300.42700.41700.41800.418018,050
08 may 20240.42000.42300.42000.42300.4230800
07 may 20240.43500.43500.41700.42300.423013,509
02 may 20240.43700.43700.41700.42000.420011,508
30 abr 20240.41400.43700.41400.43000.430014,778
29 abr 20240.43700.43700.41400.43600.4360132,757
26 abr 20240.41800.43800.41800.43800.438024,430
25 abr 20240.42500.43800.42000.43400.434036,981
24 abr 20240.43700.43900.42500.43900.43902,019
23 abr 20240.42900.44000.42500.42500.42503,989
22 abr 20240.45500.45500.42600.44000.440043,634
19 abr 20240.43800.45500.43800.45500.45501,460
18 abr 20240.44100.45500.43800.45500.45508,852
17 abr 20240.45400.45500.43600.44100.441024,460
16 abr 20240.44400.46000.44200.45400.45405,098
15 abr 20240.46200.46200.44400.45600.4560648
12 abr 20240.47000.47000.44200.46200.46206,795
11 abr 20240.46300.47000.45800.47000.47006,850
10 abr 20240.46000.47800.46000.47400.474021,554
09 abr 20240.47000.47500.45100.46000.4600150,887
08 abr 20240.43700.47600.43700.47000.470022,203
05 abr 20240.43300.43500.42500.43500.435018,901
04 abr 20240.43300.43300.41800.42300.423018,143
03 abr 20240.42700.42700.41400.41900.4190243,880
02 abr 20240.43000.43000.42600.43000.430022,651
01 abr 20240.42600.43500.42600.43400.43407,984
29 mar 20240.42200.43800.42200.43100.431012,873
28 mar 20240.44300.45000.42000.44000.4400100,869
27 mar 20240.46000.46000.44300.44900.44909,193
26 mar 20240.47800.47800.44000.46000.4600218,398
25 mar 20240.48000.48000.43600.46600.4660177,779
22 mar 20240.48100.48300.48000.48200.482037,934
21 mar 20240.48200.49000.48100.48400.484025,902
20 mar 20240.49300.49600.48000.48200.482068,080
19 mar 20240.49400.49800.49400.49800.49801,280
18 mar 20240.49800.49800.48000.49300.493099,397
15 mar 20240.50200.50200.49000.49800.49805,749
14 mar 20240.52800.53600.48700.50200.5020141,723
13 mar 20240.49400.54000.48600.52200.522072,613
12 mar 20240.48900.49400.48600.48600.486023,880
11 mar 20240.49400.49400.48900.48900.489025,750
08 mar 20240.49900.50000.49000.49000.490042,494
07 mar 20240.49800.49900.49800.49900.49904,800
06 mar 20240.50000.50000.49300.49200.492025,082
05 mar 20240.49100.50000.49000.49500.495027,805
04 mar 20240.50200.50200.49000.49000.490027,317
01 mar 20240.50400.50400.50000.50200.50203,650
29 feb 20240.50000.51000.49800.50000.500030,171
28 feb 20240.53200.53600.49400.50000.5000349,803
27 feb 20240.54400.56800.53400.56200.56208,543
26 feb 20240.56000.56000.54000.54400.544041,170
23 feb 20240.58400.58400.56000.56000.560017,707
22 feb 20240.57800.58800.57000.58800.58807,945
21 feb 20240.58200.58600.58200.58600.58601,467
20 feb 20240.58800.58800.56200.56600.566032,426
19 feb 20240.59200.59400.58600.58600.586011,010
16 feb 20240.56000.60000.56000.58800.5880107,927
15 feb 20240.56200.56200.55400.56000.5600542,823
14 feb 20240.55000.56200.55000.56200.56204,886
13 feb 20240.56000.56200.55400.56200.56202,800
12 feb 20240.56000.56200.54600.56000.560014,309
09 feb 20240.56000.56600.54400.56000.560027,508
08 feb 20240.57400.58000.56600.56800.5680159,317
07 feb 20240.59000.59000.57200.58800.588015,513
06 feb 20240.58800.59200.57600.59200.592022,859
05 feb 20240.60000.60000.57200.59200.592048,057
02 feb 20240.60400.60400.58800.60000.600039,444
01 feb 20240.59200.61200.59000.60400.604033,988
31 ene 20240.60000.62000.59000.61600.616053,284
30 ene 20240.60000.60200.59200.60000.600042,448
29 ene 20240.60000.60600.58000.60000.600064,853
26 ene 20240.61000.61200.58400.60000.600014,383
25 ene 20240.62000.62000.58600.61200.612058,444
23 ene 20240.63200.63600.60200.62000.620069,871
22 ene 20240.61600.63600.60400.63000.6300226,422
19 ene 20240.54400.61600.54400.61600.6160649,240
18 ene 20240.55800.55800.52600.53400.5340108,667
17 ene 20240.58000.58000.56000.56000.560038,883
16 ene 20240.58200.58200.56200.58000.58009,011
15 ene 20240.55400.59600.55400.58000.5800177,972
12 ene 20240.55400.55800.54400.55400.554032,150
11 ene 20240.55200.55800.54800.55400.554064,866
10 ene 20240.56000.56000.54600.55000.550030,728
*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...