U.S. markets closed
F S&P 500
5,244.50 +5.50 (+0.10%) F Dow Jones
39,590.00 +54.00 (+0.14%) F Nasdaq
18,230.00 +15.50 (+0.09%) E-mini Russell 2000 Index Futur
2,087.90 +3.80 (+0.18%) Petróleo
79.73 +0.47 (+0.59%) Oro
2,356.00 +15.70 (+0.67%)
Hyundai Motor Company (HYMTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 55.67 | 55.67 | 55.27 | 55.67 | 55.67 | 900 |
| 08 may 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 07 may 2024 | 57.57 | 57.57 | 56.05 | 57.31 | 57.31 | 4,500 |
| 06 may 2024 | 56.00 | 57.58 | 56.00 | 57.58 | 57.58 | 1,100 |
| 03 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
| 02 may 2024 | 57.84 | 57.84 | 56.42 | 57.62 | 57.62 | 2,100 |
| 01 may 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 400 |
| 30 abr 2024 | 58.20 | 58.51 | 57.02 | 57.77 | 57.77 | 2,500 |
| 29 abr 2024 | 56.86 | 57.86 | 56.86 | 56.95 | 56.95 | 900 |
| 26 abr 2024 | 57.47 | 57.47 | 55.38 | 55.38 | 55.38 | 500 |
| 25 abr 2024 | 57.17 | 57.17 | 56.43 | 56.43 | 56.43 | 700 |
| 24 abr 2024 | 56.00 | 57.61 | 56.00 | 56.89 | 56.89 | 1,500 |
| 23 abr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| 22 abr 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | 2,200 |
| 19 abr 2024 | 52.83 | 53.31 | 52.50 | 53.00 | 53.00 | 1,900 |
| 18 abr 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 51.80 | 2,900 |
| 17 abr 2024 | 52.54 | 52.62 | 51.62 | 51.62 | 51.62 | 12,600 |
| 16 abr 2024 | 52.37 | 53.15 | 52.37 | 53.15 | 53.15 | 600 |
| 15 abr 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 53.40 | 2,800 |
| 12 abr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
| 11 abr 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 54.01 | 1,400 |
| 10 abr 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 53.67 | 4,500 |
| 09 abr 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 53.60 | 900 |
| 08 abr 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 400 |
| 05 abr 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 52.31 | 400 |
| 04 abr 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 56.00 | 4,200 |
| 03 abr 2024 | 52.31 | 53.18 | 52.31 | 53.18 | 53.18 | 600 |
| 02 abr 2024 | 53.54 | 54.00 | 53.50 | 53.63 | 53.63 | 16,400 |
| 01 abr 2024 | 58.25 | 58.42 | 57.20 | 57.81 | 57.81 | 1,900 |
| 28 mar 2024 | 57.88 | 58.00 | 57.40 | 57.40 | 57.40 | 2,900 |
| 27 mar 2024 | 56.11 | 57.91 | 56.11 | 57.55 | 57.55 | 800 |
| 26 mar 2024 | 57.66 | 57.66 | 57.00 | 57.17 | 57.17 | 2,400 |
| 25 mar 2024 | 55.52 | 57.72 | 55.52 | 57.72 | 57.72 | 1,200 |
| 22 mar 2024 | 57.43 | 58.55 | 56.51 | 57.75 | 57.75 | 5,100 |
| 21 mar 2024 | 58.05 | 60.03 | 58.05 | 59.97 | 59.97 | 800 |
| 20 mar 2024 | 55.78 | 56.00 | 55.74 | 56.00 | 56.00 | 800 |
| 19 mar 2024 | 54.25 | 54.70 | 53.54 | 54.60 | 54.60 | 11,000 |
| 18 mar 2024 | 58.00 | 58.46 | 58.00 | 58.11 | 58.11 | 1,700 |
| 15 mar 2024 | 58.88 | 59.90 | 58.88 | 59.00 | 59.00 | 8,300 |
| 14 mar 2024 | 62.00 | 62.00 | 60.55 | 60.86 | 60.86 | 13,900 |
| 13 mar 2024 | 59.10 | 59.77 | 59.10 | 59.77 | 59.77 | 1,200 |
| 12 mar 2024 | 59.83 | 59.83 | 58.00 | 59.10 | 59.10 | 5,000 |
| 11 mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 08 mar 2024 | 59.20 | 61.50 | 59.20 | 61.50 | 61.50 | 7,500 |
| 07 mar 2024 | 60.00 | 60.00 | 59.15 | 59.70 | 59.70 | 2,200 |
| 06 mar 2024 | 61.75 | 61.75 | 60.69 | 61.00 | 61.00 | 1,300 |
| 05 mar 2024 | 61.65 | 62.00 | 60.85 | 61.40 | 61.40 | 11,300 |
| 04 mar 2024 | 60.61 | 62.41 | 59.77 | 62.29 | 62.29 | 6,700 |
| 01 mar 2024 | 58.88 | 59.88 | 58.33 | 59.01 | 59.01 | 9,500 |
| 29 feb 2024 | 58.06 | 58.75 | 57.69 | 57.69 | 57.69 | 8,600 |
| 28 feb 2024 | 57.50 | 57.81 | 57.50 | 57.81 | 57.81 | 7,800 |
| 28 feb 2024 | 3.178 Dividendo | |||||
| 27 feb 2024 | 55.91 | 58.06 | 55.91 | 57.60 | 54.42 | 5,300 |
| 26 feb 2024 | 57.55 | 57.55 | 57.00 | 57.00 | 53.86 | 1,700 |
| 23 feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 54.51 | 1,300 |
| 22 feb 2024 | 57.70 | 59.37 | 57.70 | 58.30 | 55.08 | 3,400 |
| 21 feb 2024 | 55.72 | 57.50 | 55.72 | 57.49 | 54.32 | 2,300 |
| 20 feb 2024 | 55.72 | 56.25 | 55.20 | 55.25 | 52.20 | 2,500 |
| 16 feb 2024 | 57.06 | 58.86 | 57.06 | 58.86 | 55.61 | 1,800 |
| 15 feb 2024 | 53.10 | 54.47 | 53.10 | 53.96 | 50.98 | 1,800 |
| 14 feb 2024 | 55.52 | 57.02 | 55.32 | 56.50 | 53.38 | 4,700 |
| 13 feb 2024 | 53.70 | 54.99 | 53.70 | 54.88 | 51.85 | 4,000 |
| 12 feb 2024 | 54.00 | 54.00 | 53.50 | 53.76 | 50.79 | 900 |
| 09 feb 2024 | 53.93 | 54.00 | 53.35 | 53.35 | 50.41 | 3,700 |
| 08 feb 2024 | 53.50 | 54.58 | 53.50 | 54.24 | 51.25 | 5,500 |
| 07 feb 2024 | 52.24 | 54.00 | 52.01 | 52.01 | 49.14 | 14,800 |
| 06 feb 2024 | 48.99 | 49.36 | 48.11 | 49.36 | 46.64 | 1,500 |
| 05 feb 2024 | 48.10 | 50.00 | 48.10 | 48.99 | 46.29 | 1,400 |
| 02 feb 2024 | 46.37 | 49.11 | 46.37 | 47.03 | 44.44 | 5,400 |
| 01 feb 2024 | 44.53 | 44.60 | 44.08 | 44.45 | 42.00 | 5,400 |
| 31 ene 2024 | 43.13 | 43.13 | 42.55 | 42.55 | 40.20 | 400 |
| 30 ene 2024 | 42.12 | 42.41 | 42.12 | 42.41 | 40.07 | 600 |
| 29 ene 2024 | 42.21 | 43.68 | 42.20 | 42.50 | 40.16 | 1,900 |
| 26 ene 2024 | 41.23 | 41.70 | 41.23 | 41.23 | 38.96 | 800 |
| 25 ene 2024 | 40.84 | 41.44 | 40.84 | 41.23 | 38.96 | 2,200 |
| 24 ene 2024 | 41.03 | 41.40 | 41.03 | 41.40 | 39.12 | 1,600 |
| 23 ene 2024 | 40.90 | 41.56 | 40.80 | 41.25 | 38.97 | 2,400 |
| 22 ene 2024 | 40.70 | 41.73 | 40.35 | 40.90 | 38.64 | 2,500 |
| 19 ene 2024 | 40.85 | 41.37 | 40.85 | 40.89 | 38.63 | 3,200 |
| 18 ene 2024 | 40.81 | 41.37 | 40.81 | 40.81 | 38.56 | 800 |
| 17 ene 2024 | 41.63 | 41.63 | 41.02 | 41.02 | 38.76 | 700 |
| 16 ene 2024 | 40.24 | 41.65 | 40.24 | 41.61 | 39.31 | 108,600 |
| 12 ene 2024 | 41.65 | 42.00 | 41.65 | 42.00 | 39.68 | 700 |
| 11 ene 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 39.16 | - |
| 10 ene 2024 | 41.22 | 42.00 | 41.22 | 41.45 | 39.16 | 1,900 |
| 09 ene 2024 | 40.84 | 41.62 | 40.67 | 41.62 | 39.32 | 3,700 |
| 08 ene 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 38.77 | 300 |
| 05 ene 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 38.54 | - |
| 04 ene 2024 | 41.50 | 41.50 | 40.79 | 40.79 | 38.54 | 300 |
| 03 ene 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.02 | - |
| 02 ene 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.02 | 400 |
| 29 dic 2023 | 43.64 | 43.64 | 42.58 | 43.18 | 40.80 | 1,400 |
| 28 dic 2023 | 42.37 | 43.51 | 42.37 | 43.50 | 41.10 | 2,700 |
| 27 dic 2023 | 40.79 | 42.00 | 40.79 | 42.00 | 39.68 | 900 |
| 26 dic 2023 | 40.66 | 41.53 | 40.66 | 40.78 | 38.53 | 1,500 |
| 22 dic 2023 | 41.97 | 42.38 | 41.07 | 41.30 | 39.02 | 3,800 |
| 21 dic 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 39.21 | - |
| 20 dic 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 39.21 | 700 |
| 19 dic 2023 | 41.30 | 41.75 | 41.05 | 41.35 | 39.07 | 2,900 |
| 18 dic 2023 | 41.38 | 41.38 | 41.30 | 41.30 | 39.02 | 400 |
| *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.