InRetail Perú Corp. (INRETC1.LM)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 32.62 | 32.62 | 32.50 | 32.50 | 32.50 | 6,812 |
| 10 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 4,126 |
| 09 may 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 08 may 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 572 |
| 07 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2,979 |
| 06 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 98 |
| 03 may 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 7,626 |
| 02 may 2024 | 32.01 | 33.00 | 32.01 | 33.00 | 33.00 | 11,130 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 30.17 | 32.00 | 30.17 | 32.00 | 32.00 | 4,191 |
| 29 abr 2024 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 1,592 |
| 26 abr 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 34,855 |
| 25 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,158 |
| 24 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6,436 |
| 24 abr 2024 | 0.82761 Dividendo | |||||
| 23 abr 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 29.42 | 9,851 |
| 22 abr 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 28.98 | 6,952 |
| 19 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.45 | 1,707 |
| 18 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.21 | - |
| 17 abr 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 28.21 | 5,889 |
| 16 abr 2024 | 29.00 | 29.25 | 29.00 | 29.25 | 28.45 | 25,645 |
| 15 abr 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 28.21 | 9,177 |
| 12 abr 2024 | 29.40 | 29.40 | 28.70 | 28.70 | 27.91 | 13,951 |
| 11 abr 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 28.60 | 15,772 |
| 10 abr 2024 | 29.10 | 29.10 | 28.76 | 28.76 | 27.97 | 18,250 |
| 09 abr 2024 | 29.50 | 29.50 | 29.30 | 29.30 | 28.50 | 8,696 |
| 08 abr 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 28.69 | 20,027 |
| 05 abr 2024 | 32.70 | 32.70 | 31.40 | 31.40 | 30.54 | 51,753 |
| 04 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.10 | 432 |
| 03 abr 2024 | 33.10 | 33.10 | 33.00 | 33.00 | 32.10 | 2,884 |
| 02 abr 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 32.68 | 24,436 |
| 01 abr 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 32.68 | 24,436 |
| 28 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 32.97 | - |
| 27 mar 2024 | 34.50 | 34.50 | 33.90 | 33.90 | 32.97 | 418 |
| 26 mar 2024 | 35.50 | 35.50 | 34.50 | 34.50 | 33.56 | 911 |
| 25 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.82 | 1,800 |
| 22 mar 2024 | 36.00 | 36.50 | 36.00 | 36.50 | 35.50 | 1,551 |
| 21 mar 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 34.87 | 2,040 |
| 20 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.63 | - |
| 19 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.63 | 2,632 |
| 18 mar 2024 | 35.80 | 35.80 | 35.60 | 35.60 | 34.63 | 46,169 |
| 15 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.82 | 516 |
| 14 mar 2024 | 35.61 | 35.61 | 35.50 | 35.50 | 34.53 | 89,946 |
| 13 mar 2024 | 36.00 | 36.00 | 35.80 | 35.80 | 34.82 | 8,727 |
| 12 mar 2024 | 36.19 | 36.19 | 36.00 | 36.00 | 35.02 | 6,715 |
| 11 mar 2024 | 36.19 | 36.19 | 36.00 | 36.00 | 35.02 | 6,715 |
| 08 mar 2024 | 36.00 | 36.35 | 36.00 | 36.35 | 35.36 | 2,230 |
| 07 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 2,309 |
| 06 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 8,611 |
| 05 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.92 | - |
| 04 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.92 | 125 |
| 01 mar 2024 | 35.90 | 35.90 | 35.80 | 35.80 | 34.82 | 24,922 |
| 29 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.92 | - |
| 28 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.92 | - |
| 27 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.92 | 9,815 |
| 26 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 2,371 |
| 23 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 3,781 |
| 22 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 1,927 |
| 21 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 6,341 |
| 20 feb 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 35.02 | 1,316 |
| 16 feb 2024 | 35.50 | 35.50 | 35.41 | 35.41 | 34.44 | 1,028 |
| 15 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.44 | 50,344 |
| 14 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.43 | - |
| 13 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.43 | 179 |
| 12 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | - |
| 09 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,110 |
| 08 feb 2024 | 35.50 | 35.51 | 35.50 | 35.50 | 34.53 | 2,282 |
| 07 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,160 |
| 06 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,746 |
| 05 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 3,014 |
| 02 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,508 |
| 01 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,022 |
| 31 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,517 |
| 30 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 2,716 |
| 29 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.53 | 1,100 |
| 26 ene 2024 | 35.50 | 35.51 | 35.50 | 35.50 | 34.53 | 1,896 |
| 25 ene 2024 | 36.25 | 36.25 | 35.50 | 35.50 | 34.53 | 360,419 |
| 24 ene 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.27 | 2,010 |
| 23 ene 2024 | 35.70 | 36.25 | 35.70 | 36.25 | 35.26 | 26,454 |
| 22 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 1,013 |
| 19 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 1,121 |
| 18 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 10,378 |
| 17 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 2,520 |
| 16 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 6,142 |
| 12 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.72 | 506 |
| 11 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.82 | 300,264 |
| 10 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.82 | - |
| 09 ene 2024 | 35.50 | 35.80 | 35.50 | 35.80 | 34.82 | 402,025 |
| 08 ene 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 35.02 | 162,089 |
| 05 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.50 | - |
| 04 ene 2024 | 35.90 | 36.50 | 35.90 | 36.50 | 35.50 | 2,483 |
| 03 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | - |
| 02 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 100 |
| 29 dic 2023 | 36.00 | 36.36 | 36.00 | 36.36 | 35.37 | 2,005 |
| 28 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.02 | 350,000 |
| 27 dic 2023 | 35.90 | 36.39 | 35.90 | 36.39 | 35.39 | 62,704 |
| 26 dic 2023 | 35.75 | 36.00 | 35.75 | 35.75 | 34.77 | 38,044 |
| 22 dic 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 34.77 | 4,023 |
| 21 dic 2023 | 35.25 | 35.61 | 35.15 | 35.60 | 34.63 | 27,400 |
| *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.