U.S. markets open in 2 hours 34 minutes

Hysan Development Company Limited (HYSNY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.2000-0.1000 (-3.03%)
Al cierre: 03:28PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20243.15003.20003.15003.20003.20007,200
26 mar 20243.17503.30003.15003.30003.30002,400
25 mar 20243.08003.23493.08003.18503.18509,100
22 mar 20243.20003.31003.20003.25003.25003,300
21 mar 20243.22503.29003.19503.29003.29006,400
20 mar 20243.22003.33003.21003.27003.27003,200
19 mar 20243.12003.35003.12003.24003.24002,300
18 mar 20243.35003.35003.15203.35003.350013,500
15 mar 20243.24503.34003.21003.34003.34003,300
14 mar 20243.19503.28003.14003.20503.2050161,000
13 mar 20243.21203.21503.17863.17863.17861,400
12 mar 20243.23503.29393.23003.23003.23003,600
11 mar 20243.11003.11003.08003.10003.100010,400
08 mar 20243.03003.06003.03003.06003.06004,000
07 mar 20243.05003.06003.01003.06003.060022,600
06 mar 20243.15003.15003.00003.04003.040048,400
06 mar 20240.207 Dividendo
05 mar 20243.36003.36003.25003.25003.04307,500
04 mar 20243.29003.50003.29003.38003.164721,800
01 mar 20243.37003.43003.30003.41003.19286,000
29 feb 20243.39503.44003.28003.28003.07116,900
28 feb 20243.32003.45003.32003.39003.17413,500
27 feb 20243.46003.55003.40003.44003.22096,100
26 feb 20243.34003.50003.17003.41003.192819,100
23 feb 20243.40003.40003.33253.39003.17415,900
22 feb 20243.41003.53743.27003.38503.16945,600
21 feb 20243.61003.62003.50073.50073.27777,600
20 feb 20243.55003.60003.39003.39003.17416,300
16 feb 20243.53503.64903.53503.58003.35206,700
15 feb 20243.33203.60003.33203.49503.27248,600
14 feb 20243.47003.47003.34003.43003.21158,500
13 feb 20243.56783.56783.37013.46503.24435,500
12 feb 20243.50003.50003.36143.44003.22094,800
09 feb 20243.28003.47003.28003.37003.155468,000
08 feb 20243.45503.69003.42003.69003.455014,100
07 feb 20243.48503.56003.46253.56003.33333,300
06 feb 20243.40003.41143.40003.41143.19414,200
05 feb 20243.43503.50003.42603.44503.225619,200
02 feb 20243.48303.54003.46503.54003.31453,500
01 feb 20243.46503.50503.44003.50503.28185,400
31 ene 20243.57003.60003.52003.58503.35677,200
30 ene 20243.55003.62003.51003.56503.337914,100
29 ene 20243.62503.76003.62503.76003.520525,300
26 ene 20243.59003.62003.59003.62003.389417,100
25 ene 20243.64003.67003.60003.67003.43624,100
24 ene 20243.61003.62003.56003.62003.38943,700
23 ene 20243.46503.49293.45003.49203.269611,600
22 ene 20243.40003.48003.36253.45003.230327,200
19 ene 20243.46503.57003.46503.54853.32258,000
18 ene 20243.55003.60003.53003.60003.370711,200
17 ene 20243.57003.60003.49003.54503.319210,300
16 ene 20243.68003.69003.63003.64503.412829,800
12 ene 20243.77503.85003.77503.80153.559434,700
11 ene 20243.61003.84003.61003.84003.595454,000
10 ene 20243.73003.80003.73003.79703.55522,500
09 ene 20243.83003.84743.81003.83003.58612,600
08 ene 20243.84004.00003.76603.93003.679737,300
05 ene 20243.77003.88303.77003.87503.62823,600
04 ene 20243.88004.00003.83003.83703.59267,700
03 ene 20244.00004.00003.89203.96503.71256,400
02 ene 20244.09004.09003.88004.07003.810834,300
29 dic 20234.01004.06003.98004.06003.80148,900
28 dic 20233.86003.98003.86003.89003.64228,200
27 dic 20233.85003.85003.79003.84503.600117,300
26 dic 20233.77503.78503.75003.78503.54398,000
22 dic 20233.73003.78503.65003.75003.51127,200
21 dic 20233.62003.94003.62003.84003.595414,200
20 dic 20233.74003.78003.65003.72003.483116,900
19 dic 20233.78003.78503.70003.70003.464314,200
18 dic 20233.79003.89003.77493.85003.604810,400
15 dic 20233.86503.87503.80153.85003.604814,900
14 dic 20233.73603.83003.73603.78003.539213,300
13 dic 20233.61403.64003.61403.63503.40355,400
12 dic 20233.61003.75003.61003.65003.417536,700
11 dic 20233.74503.78003.70003.76503.525283,400
08 dic 20233.86503.89803.69003.85003.604858,000
07 dic 20233.83004.00003.83004.00003.745255,400
06 dic 20233.81003.97003.81003.90003.651642,400
05 dic 20233.71003.73353.65003.73003.49244,300
04 dic 20233.73003.74003.70503.70503.46908,800
01 dic 20233.72003.75003.66503.75003.511227,300
30 nov 20233.80003.80003.71003.71003.47379,000
29 nov 20233.82003.87003.70003.87003.623523,200
28 nov 20233.79003.80503.73003.73003.492418,800
27 nov 20233.79003.97003.77003.83003.586113,500
24 nov 20233.82503.96003.82503.96003.70788,400
22 nov 20233.95503.95503.94503.94503.69372,600
21 nov 20233.95003.95003.87203.87503.62822,300
20 nov 20233.86003.99003.84003.94003.689110,200
17 nov 20233.89503.95003.87503.87503.62822,900
16 nov 20233.85003.93003.74003.74003.50188,100
15 nov 20233.81003.99003.81003.94003.68913,600
14 nov 20233.77003.86003.76003.79003.54866,400
13 nov 20233.80303.84003.60003.66003.426911,100
10 nov 20233.71003.71003.60003.64003.408212,200
09 nov 20233.66003.74503.66003.73503.49718,600
08 nov 20233.78503.79503.71003.79503.553332,800
07 nov 20233.78003.85003.70003.85003.60489,700
06 nov 20233.93004.07003.74003.83003.58618,900
03 nov 20233.90503.91803.83003.83003.58617,200
*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...