HWH International Inc. (HWH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:14PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 60,238 |
| 16 may 2024 | 1.3500 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 46,700 |
| 15 may 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 54,500 |
| 14 may 2024 | 1.1900 | 1.4000 | 1.1720 | 1.3500 | 1.3500 | 149,700 |
| 13 may 2024 | 1.2800 | 1.2990 | 1.1610 | 1.2000 | 1.2000 | 101,800 |
| 10 may 2024 | 1.4100 | 1.4560 | 1.2700 | 1.3000 | 1.3000 | 63,300 |
| 09 may 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 49,100 |
| 08 may 2024 | 1.4200 | 1.5200 | 1.2900 | 1.4400 | 1.4400 | 84,700 |
| 07 may 2024 | 1.5100 | 1.5550 | 1.3200 | 1.4050 | 1.4050 | 179,400 |
| 06 may 2024 | 1.9800 | 1.9800 | 1.5100 | 1.5600 | 1.5600 | 257,400 |
| 03 may 2024 | 2.0700 | 2.1000 | 1.8600 | 1.9700 | 1.9700 | 250,300 |
| 02 may 2024 | 2.0300 | 2.0900 | 1.8950 | 2.0300 | 2.0300 | 406,700 |
| 01 may 2024 | 2.1500 | 2.2300 | 1.7400 | 2.0000 | 2.0000 | 906,900 |
| 30 abr 2024 | 2.2600 | 3.1500 | 1.6300 | 1.9200 | 1.9200 | 3,961,300 |
| 29 abr 2024 | 2.2200 | 3.0300 | 2.0000 | 2.5800 | 2.5800 | 35,336,700 |
| 26 abr 2024 | 1.8000 | 2.2900 | 1.7200 | 1.8200 | 1.8200 | 9,420,000 |
| 25 abr 2024 | 1.5200 | 1.7400 | 1.4900 | 1.6600 | 1.6600 | 2,486,500 |
| 24 abr 2024 | 1.3600 | 1.8400 | 1.3400 | 1.7600 | 1.7600 | 1,476,500 |
| 23 abr 2024 | 1.7600 | 1.7700 | 1.3000 | 1.5100 | 1.5100 | 16,185,600 |
| 22 abr 2024 | 1.5000 | 1.5000 | 1.1200 | 1.2800 | 1.2800 | 330,700 |
| 19 abr 2024 | 0.9890 | 1.3600 | 0.9890 | 1.3200 | 1.3200 | 286,200 |
| 18 abr 2024 | 0.9800 | 1.2500 | 0.9580 | 1.0200 | 1.0200 | 259,600 |
| 17 abr 2024 | 0.9300 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 34,000 |
| 16 abr 2024 | 1.0800 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 44,600 |
| 15 abr 2024 | 1.1100 | 1.1500 | 1.0450 | 1.1500 | 1.1500 | 69,400 |
| 12 abr 2024 | 1.1800 | 1.2190 | 1.0800 | 1.1700 | 1.1700 | 64,800 |
| 11 abr 2024 | 1.2400 | 1.2420 | 1.1000 | 1.1900 | 1.1900 | 116,100 |
| 10 abr 2024 | 1.4500 | 1.4500 | 1.1500 | 1.2800 | 1.2800 | 100,300 |
| 09 abr 2024 | 1.5000 | 1.5900 | 1.3700 | 1.4900 | 1.4900 | 127,400 |
| 08 abr 2024 | 1.5900 | 1.6900 | 1.2500 | 1.6100 | 1.6100 | 444,900 |
| 05 abr 2024 | 1.9100 | 2.0000 | 1.3300 | 1.5900 | 1.5900 | 1,247,200 |
| 04 abr 2024 | 2.4300 | 2.5700 | 1.8600 | 2.3000 | 2.3000 | 14,353,200 |
| 03 abr 2024 | 1.2800 | 1.8500 | 1.2100 | 1.5700 | 1.5700 | 1,099,500 |
| 02 abr 2024 | 0.9240 | 1.6200 | 0.7510 | 1.5400 | 1.5400 | 3,915,100 |
| 01 abr 2024 | 0.9800 | 0.9800 | 0.7800 | 0.9000 | 0.9000 | 1,299,600 |
| 28 mar 2024 | 0.9500 | 0.9640 | 0.8160 | 0.9500 | 0.9500 | 27,500 |
| 27 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 4,100 |
| 26 mar 2024 | 0.9500 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 2,700 |
| 25 mar 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9500 | 0.9500 | 9,200 |
| 22 mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,100 |
| 21 mar 2024 | 1.1000 | 1.1500 | 0.9500 | 1.0650 | 1.0650 | 14,000 |
| 20 mar 2024 | 0.9900 | 1.2000 | 0.9900 | 1.1900 | 1.1900 | 7,100 |
| 19 mar 2024 | 1.0600 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 1,800 |
| 18 mar 2024 | 1.0000 | 1.1500 | 0.9840 | 0.9840 | 0.9840 | 6,200 |
| 15 mar 2024 | 1.1100 | 1.1810 | 0.9840 | 0.9880 | 0.9880 | 22,900 |
| 14 mar 2024 | 1.3200 | 1.3800 | 1.0200 | 1.1100 | 1.1100 | 28,900 |
| 13 mar 2024 | 1.4300 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 11,700 |
| 12 mar 2024 | 1.5300 | 1.6700 | 1.3300 | 1.4600 | 1.4600 | 47,300 |
| 11 mar 2024 | 1.3100 | 1.8600 | 1.3000 | 1.5100 | 1.5100 | 100,900 |
| 08 mar 2024 | 1.1600 | 1.4400 | 1.1600 | 1.3200 | 1.3200 | 74,800 |
| 07 mar 2024 | 1.0860 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 7,900 |
| 06 mar 2024 | 0.9600 | 1.1900 | 0.9600 | 1.1400 | 1.1400 | 21,900 |
| 05 mar 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 4,000 |
| 04 mar 2024 | 1.0100 | 1.0100 | 0.9120 | 1.0000 | 1.0000 | 6,200 |
| 01 mar 2024 | 0.9490 | 1.0400 | 0.9490 | 1.0200 | 1.0200 | 3,700 |
| 29 feb 2024 | 0.9050 | 1.0600 | 0.9050 | 0.9800 | 0.9800 | 5,800 |
| 28 feb 2024 | 0.9750 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 7,000 |
| 27 feb 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 10,000 |
| 26 feb 2024 | 1.0430 | 1.0430 | 0.8900 | 0.9400 | 0.9400 | 19,200 |
| 23 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 10,800 |
| 22 feb 2024 | 1.2300 | 1.2400 | 1.0330 | 1.0500 | 1.0500 | 14,000 |
| 21 feb 2024 | 1.3980 | 1.3980 | 1.2000 | 1.3000 | 1.3000 | 5,600 |
| 20 feb 2024 | 1.4600 | 1.4600 | 1.2700 | 1.3200 | 1.3200 | 17,400 |
| 16 feb 2024 | 1.3200 | 1.4900 | 1.3200 | 1.4300 | 1.4300 | 39,000 |
| 15 feb 2024 | 1.4100 | 1.5400 | 1.3000 | 1.5000 | 1.5000 | 30,600 |
| 14 feb 2024 | 1.3700 | 1.3900 | 1.1640 | 1.3900 | 1.3900 | 13,400 |
| 13 feb 2024 | 1.2300 | 1.6300 | 1.2200 | 1.3900 | 1.3900 | 9,000 |
| 12 feb 2024 | 1.3390 | 1.4200 | 1.2400 | 1.3470 | 1.3470 | 24,700 |
| 09 feb 2024 | 1.5000 | 1.5000 | 1.2630 | 1.4000 | 1.4000 | 5,900 |
| 08 feb 2024 | 1.4800 | 1.4800 | 1.2800 | 1.4100 | 1.4100 | 27,800 |
| 07 feb 2024 | 1.2300 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 53,300 |
| 06 feb 2024 | 1.1600 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 12,700 |
| 05 feb 2024 | 1.1400 | 1.1600 | 1.0500 | 1.1600 | 1.1600 | 37,500 |
| 02 feb 2024 | 1.1000 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 33,500 |
| 01 feb 2024 | 1.1500 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 21,400 |
| 31 ene 2024 | 1.2600 | 1.3760 | 1.1250 | 1.1800 | 1.1800 | 38,600 |
| 30 ene 2024 | 1.3200 | 1.4100 | 1.2300 | 1.3000 | 1.3000 | 39,200 |
| 29 ene 2024 | 1.5900 | 1.5900 | 1.3400 | 1.4400 | 1.4400 | 31,800 |
| 26 ene 2024 | 1.6700 | 1.8090 | 1.5100 | 1.5200 | 1.5200 | 41,100 |
| 25 ene 2024 | 1.8800 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 71,400 |
| 24 ene 2024 | 1.8800 | 2.2000 | 1.7810 | 1.8900 | 1.8900 | 240,700 |
| 23 ene 2024 | 1.6800 | 2.1900 | 1.5000 | 1.9900 | 1.9900 | 297,300 |
| 22 ene 2024 | 1.6500 | 1.8700 | 1.5000 | 1.6100 | 1.6100 | 149,600 |
| 19 ene 2024 | 1.6300 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 29,500 |
| 18 ene 2024 | 1.7200 | 1.7930 | 1.5600 | 1.7210 | 1.7210 | 53,100 |
| 17 ene 2024 | 1.8700 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 60,600 |
| 16 ene 2024 | 2.0100 | 2.1600 | 1.8240 | 1.9600 | 1.9600 | 152,900 |
| 12 ene 2024 | 2.0600 | 2.1300 | 1.8100 | 2.0600 | 2.0600 | 79,300 |
| 11 ene 2024 | 2.1100 | 2.3800 | 2.1000 | 2.2000 | 2.2000 | 131,400 |
| 10 ene 2024 | 2.2400 | 2.4900 | 1.7930 | 2.3000 | 2.3000 | 351,500 |
| 09 ene 2024 | 3.2800 | 3.3300 | 1.6500 | 2.8200 | 2.8200 | 889,800 |
| 08 ene 2024 | 4.5000 | 4.7900 | 2.9600 | 3.8200 | 3.8200 | 507,500 |
| 05 ene 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| 04 ene 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| 03 ene 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| 02 ene 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| 29 dic 2023 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 200 |
| 28 dic 2023 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 400 |
| 27 dic 2023 | 10.1000 | 10.1000 | 9.9900 | 9.9900 | 9.9900 | 600 |
| 26 dic 2023 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
| *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.