Hysan Development Company Limited (HYSNY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:30PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.1400 | 3.2835 | 3.1334 | 3.1600 | 3.1600 | 4,900 |
| 25 abr 2024 | 3.0200 | 3.0750 | 3.0200 | 3.0750 | 3.0750 | 4,300 |
| 24 abr 2024 | 3.1500 | 3.1500 | 3.0405 | 3.0405 | 3.0405 | 5,100 |
| 23 abr 2024 | 3.0400 | 3.1800 | 3.0400 | 3.0500 | 3.0500 | 1,900 |
| 22 abr 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0100 | 3.0100 | 4,200 |
| 19 abr 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9647 | 2.9647 | 5,600 |
| 18 abr 2024 | 3.0700 | 3.0700 | 3.0560 | 3.0700 | 3.0700 | 6,600 |
| 17 abr 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9950 | 2.9950 | 2,500 |
| 16 abr 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9600 | 2.9600 | 14,200 |
| 15 abr 2024 | 3.1400 | 3.1400 | 3.0080 | 3.0200 | 3.0200 | 141,300 |
| 12 abr 2024 | 3.1020 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 4,200 |
| 11 abr 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2700 | 3.2700 | 6,900 |
| 10 abr 2024 | 3.1850 | 3.2900 | 3.1850 | 3.2900 | 3.2900 | 900 |
| 09 abr 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 2,000 |
| 08 abr 2024 | 3.0900 | 3.2800 | 3.0900 | 3.1640 | 3.1640 | 5,900 |
| 05 abr 2024 | 3.1800 | 3.2150 | 3.1800 | 3.2140 | 3.2140 | 4,400 |
| 04 abr 2024 | 3.2450 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 3,400 |
| 03 abr 2024 | 3.2000 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 5,600 |
| 02 abr 2024 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | 7,800 |
| 01 abr 2024 | 3.2150 | 3.3400 | 3.1000 | 3.2300 | 3.2300 | 6,300 |
| 28 mar 2024 | 3.3500 | 3.3500 | 3.2200 | 3.2250 | 3.2250 | 3,600 |
| 27 mar 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 7,200 |
| 26 mar 2024 | 3.1750 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 2,400 |
| 25 mar 2024 | 3.0800 | 3.2349 | 3.0800 | 3.1850 | 3.1850 | 9,100 |
| 22 mar 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 3,300 |
| 21 mar 2024 | 3.2250 | 3.2900 | 3.1950 | 3.2900 | 3.2900 | 6,400 |
| 20 mar 2024 | 3.2200 | 3.3300 | 3.2100 | 3.2700 | 3.2700 | 3,200 |
| 19 mar 2024 | 3.1200 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 2,300 |
| 18 mar 2024 | 3.3500 | 3.3500 | 3.1520 | 3.3500 | 3.3500 | 13,500 |
| 15 mar 2024 | 3.2450 | 3.3400 | 3.2100 | 3.3400 | 3.3400 | 3,300 |
| 14 mar 2024 | 3.1950 | 3.2800 | 3.1400 | 3.2050 | 3.2050 | 161,000 |
| 13 mar 2024 | 3.2120 | 3.2150 | 3.1786 | 3.1786 | 3.1786 | 1,400 |
| 12 mar 2024 | 3.2350 | 3.2939 | 3.2300 | 3.2300 | 3.2300 | 3,600 |
| 11 mar 2024 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 10,400 |
| 08 mar 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 4,000 |
| 07 mar 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 22,600 |
| 06 mar 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 48,400 |
| 06 mar 2024 | 0.207 Dividendo | |||||
| 05 mar 2024 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | 3.0430 | 7,500 |
| 04 mar 2024 | 3.2900 | 3.5000 | 3.2900 | 3.3800 | 3.1647 | 21,800 |
| 01 mar 2024 | 3.3700 | 3.4300 | 3.3000 | 3.4100 | 3.1928 | 6,000 |
| 29 feb 2024 | 3.3950 | 3.4400 | 3.2800 | 3.2800 | 3.0711 | 6,900 |
| 28 feb 2024 | 3.3200 | 3.4500 | 3.3200 | 3.3900 | 3.1741 | 3,500 |
| 27 feb 2024 | 3.4600 | 3.5500 | 3.4000 | 3.4400 | 3.2209 | 6,100 |
| 26 feb 2024 | 3.3400 | 3.5000 | 3.1700 | 3.4100 | 3.1928 | 19,100 |
| 23 feb 2024 | 3.4000 | 3.4000 | 3.3325 | 3.3900 | 3.1741 | 5,900 |
| 22 feb 2024 | 3.4100 | 3.5374 | 3.2700 | 3.3850 | 3.1694 | 5,600 |
| 21 feb 2024 | 3.6100 | 3.6200 | 3.5007 | 3.5007 | 3.2777 | 7,600 |
| 20 feb 2024 | 3.5500 | 3.6000 | 3.3900 | 3.3900 | 3.1741 | 6,300 |
| 16 feb 2024 | 3.5350 | 3.6490 | 3.5350 | 3.5800 | 3.3520 | 6,700 |
| 15 feb 2024 | 3.3320 | 3.6000 | 3.3320 | 3.4950 | 3.2724 | 8,600 |
| 14 feb 2024 | 3.4700 | 3.4700 | 3.3400 | 3.4300 | 3.2115 | 8,500 |
| 13 feb 2024 | 3.5678 | 3.5678 | 3.3701 | 3.4650 | 3.2443 | 5,500 |
| 12 feb 2024 | 3.5000 | 3.5000 | 3.3614 | 3.4400 | 3.2209 | 4,800 |
| 09 feb 2024 | 3.2800 | 3.4700 | 3.2800 | 3.3700 | 3.1554 | 68,000 |
| 08 feb 2024 | 3.4550 | 3.6900 | 3.4200 | 3.6900 | 3.4550 | 14,100 |
| 07 feb 2024 | 3.4850 | 3.5600 | 3.4625 | 3.5600 | 3.3333 | 3,300 |
| 06 feb 2024 | 3.4000 | 3.4114 | 3.4000 | 3.4114 | 3.1941 | 4,200 |
| 05 feb 2024 | 3.4350 | 3.5000 | 3.4260 | 3.4450 | 3.2256 | 19,200 |
| 02 feb 2024 | 3.4830 | 3.5400 | 3.4650 | 3.5400 | 3.3145 | 3,500 |
| 01 feb 2024 | 3.4650 | 3.5050 | 3.4400 | 3.5050 | 3.2818 | 5,400 |
| 31 ene 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5850 | 3.3567 | 7,200 |
| 30 ene 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5650 | 3.3379 | 14,100 |
| 29 ene 2024 | 3.6250 | 3.7600 | 3.6250 | 3.7600 | 3.5205 | 25,300 |
| 26 ene 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.3894 | 17,100 |
| 25 ene 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6700 | 3.4362 | 4,100 |
| 24 ene 2024 | 3.6100 | 3.6200 | 3.5600 | 3.6200 | 3.3894 | 3,700 |
| 23 ene 2024 | 3.4650 | 3.4929 | 3.4500 | 3.4920 | 3.2696 | 11,600 |
| 22 ene 2024 | 3.4000 | 3.4800 | 3.3625 | 3.4500 | 3.2303 | 27,200 |
| 19 ene 2024 | 3.4650 | 3.5700 | 3.4650 | 3.5485 | 3.3225 | 8,000 |
| 18 ene 2024 | 3.5500 | 3.6000 | 3.5300 | 3.6000 | 3.3707 | 11,200 |
| 17 ene 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5450 | 3.3192 | 10,300 |
| 16 ene 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6450 | 3.4128 | 29,800 |
| 12 ene 2024 | 3.7750 | 3.8500 | 3.7750 | 3.8015 | 3.5594 | 34,700 |
| 11 ene 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.5954 | 54,000 |
| 10 ene 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7970 | 3.5552 | 2,500 |
| 09 ene 2024 | 3.8300 | 3.8474 | 3.8100 | 3.8300 | 3.5861 | 2,600 |
| 08 ene 2024 | 3.8400 | 4.0000 | 3.7660 | 3.9300 | 3.6797 | 37,300 |
| 05 ene 2024 | 3.7700 | 3.8830 | 3.7700 | 3.8750 | 3.6282 | 3,600 |
| 04 ene 2024 | 3.8800 | 4.0000 | 3.8300 | 3.8370 | 3.5926 | 7,700 |
| 03 ene 2024 | 4.0000 | 4.0000 | 3.8920 | 3.9650 | 3.7125 | 6,400 |
| 02 ene 2024 | 4.0900 | 4.0900 | 3.8800 | 4.0700 | 3.8108 | 34,300 |
| 29 dic 2023 | 4.0100 | 4.0600 | 3.9800 | 4.0600 | 3.8014 | 8,900 |
| 28 dic 2023 | 3.8600 | 3.9800 | 3.8600 | 3.8900 | 3.6422 | 8,200 |
| 27 dic 2023 | 3.8500 | 3.8500 | 3.7900 | 3.8450 | 3.6001 | 17,300 |
| 26 dic 2023 | 3.7750 | 3.7850 | 3.7500 | 3.7850 | 3.5439 | 8,000 |
| 22 dic 2023 | 3.7300 | 3.7850 | 3.6500 | 3.7500 | 3.5112 | 7,200 |
| 21 dic 2023 | 3.6200 | 3.9400 | 3.6200 | 3.8400 | 3.5954 | 14,200 |
| 20 dic 2023 | 3.7400 | 3.7800 | 3.6500 | 3.7200 | 3.4831 | 16,900 |
| 19 dic 2023 | 3.7800 | 3.7850 | 3.7000 | 3.7000 | 3.4643 | 14,200 |
| 18 dic 2023 | 3.7900 | 3.8900 | 3.7749 | 3.8500 | 3.6048 | 10,400 |
| 15 dic 2023 | 3.8650 | 3.8750 | 3.8015 | 3.8500 | 3.6048 | 14,900 |
| 14 dic 2023 | 3.7360 | 3.8300 | 3.7360 | 3.7800 | 3.5392 | 13,300 |
| 13 dic 2023 | 3.6140 | 3.6400 | 3.6140 | 3.6350 | 3.4035 | 5,400 |
| 12 dic 2023 | 3.6100 | 3.7500 | 3.6100 | 3.6500 | 3.4175 | 36,700 |
| 11 dic 2023 | 3.7450 | 3.7800 | 3.7000 | 3.7650 | 3.5252 | 83,400 |
| 08 dic 2023 | 3.8650 | 3.8980 | 3.6900 | 3.8500 | 3.6048 | 58,000 |
| 07 dic 2023 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | 3.7452 | 55,400 |
| 06 dic 2023 | 3.8100 | 3.9700 | 3.8100 | 3.9000 | 3.6516 | 42,400 |
| 05 dic 2023 | 3.7100 | 3.7335 | 3.6500 | 3.7300 | 3.4924 | 4,300 |
| *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.