Isuzu Motors Limited (ISUZY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.54

-0.04

(-0.32%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	12.69	12.71	12.54	12.54	12.54	10,831
29 abr 2024	12.50	12.62	12.19	12.58	12.58	42,100
26 abr 2024	12.50	12.53	12.31	12.51	12.51	15,300
25 abr 2024	12.26	12.42	12.14	12.34	12.34	16,600
24 abr 2024	12.45	12.66	12.45	12.49	12.49	14,900
23 abr 2024	12.55	12.61	12.55	12.58	12.58	15,100
22 abr 2024	12.60	12.66	12.55	12.61	12.61	21,800
19 abr 2024	12.54	12.59	12.41	12.41	12.41	11,800
18 abr 2024	12.57	12.62	12.52	12.53	12.53	10,300
17 abr 2024	12.30	12.60	12.30	12.57	12.57	12,200
16 abr 2024	12.86	13.32	12.84	12.90	12.90	23,600
15 abr 2024	13.44	13.44	12.87	12.87	12.87	16,800
12 abr 2024	12.91	12.96	12.84	12.84	12.84	6,100
11 abr 2024	13.20	13.23	12.88	13.19	13.19	10,200
10 abr 2024	13.18	13.18	12.86	12.99	12.99	22,000
09 abr 2024	13.63	13.63	13.33	13.49	13.49	18,400
08 abr 2024	13.71	13.73	13.69	13.70	13.70	7,900
05 abr 2024	13.46	13.53	13.38	13.49	13.49	5,400
04 abr 2024	13.71	13.94	13.54	13.54	13.54	8,800
03 abr 2024	14.22	14.22	13.67	13.88	13.88	29,000
02 abr 2024	13.39	13.50	13.39	13.43	13.43	8,900
01 abr 2024	13.53	13.53	13.44	13.46	13.46	4,400
28 mar 2024	13.85	13.85	13.46	13.47	13.47	5,200
27 mar 2024	13.75	14.20	13.69	13.80	13.80	4,900
26 mar 2024	13.81	14.53	13.81	14.06	14.06	5,800
25 mar 2024	13.79	13.86	13.71	13.78	13.78	4,000
22 mar 2024	14.02	14.04	13.99	14.04	14.04	2,700
21 mar 2024	14.08	14.13	13.93	13.98	13.98	4,300
20 mar 2024	13.60	14.13	13.60	13.99	13.99	2,900
19 mar 2024	13.70	13.92	13.69	13.90	13.90	11,600
18 mar 2024	13.64	13.64	13.54	13.54	13.54	7,800
15 mar 2024	13.44	13.70	13.44	13.51	13.51	14,600
14 mar 2024	13.79	13.79	13.19	13.22	13.22	7,900
13 mar 2024	13.35	13.46	13.25	13.25	13.25	3,300
12 mar 2024	12.93	13.43	12.93	13.33	13.33	17,100
11 mar 2024	13.20	13.20	13.12	13.16	13.16	5,800
08 mar 2024	13.14	13.24	12.99	13.24	13.24	5,300
07 mar 2024	13.79	13.80	13.67	13.80	13.80	3,100
06 mar 2024	14.08	14.13	13.97	14.10	14.10	5,700
05 mar 2024	13.45	13.91	13.45	13.79	13.79	4,200
04 mar 2024	13.58	14.63	13.58	14.18	14.18	7,000
01 mar 2024	14.58	14.58	14.14	14.21	14.21	3,400
29 feb 2024	14.18	14.38	14.11	14.30	14.30	12,200
28 feb 2024	14.03	14.03	13.97	14.01	14.01	2,400
27 feb 2024	14.29	14.33	14.29	14.32	14.32	4,600
26 feb 2024	14.26	14.28	14.22	14.24	14.24	3,300
23 feb 2024	13.98	14.47	13.98	14.47	14.47	3,000
22 feb 2024	14.98	14.98	14.39	14.47	14.47	8,600
21 feb 2024	13.75	14.65	13.75	14.42	14.42	6,300
20 feb 2024	14.32	14.32	14.22	14.26	14.26	8,000
16 feb 2024	14.40	14.40	14.01	14.02	14.02	3,200
15 feb 2024	13.94	13.98	13.89	13.95	13.95	4,100
14 feb 2024	13.63	13.64	13.61	13.63	13.63	18,700
13 feb 2024	13.05	13.44	13.05	13.38	13.38	8,600
12 feb 2024	13.56	14.15	13.56	14.12	14.12	1,900
09 feb 2024	13.64	13.68	13.56	13.63	13.63	11,800
08 feb 2024	13.66	13.68	13.58	13.68	13.68	12,800
07 feb 2024	13.82	13.85	13.76	13.85	13.85	9,100
06 feb 2024	13.63	13.69	13.50	13.58	13.58	9,600
05 feb 2024	13.60	13.70	13.57	13.58	13.58	6,500
02 feb 2024	13.68	13.78	13.65	13.78	13.78	17,000
01 feb 2024	13.94	14.00	13.86	14.00	14.00	6,200
31 ene 2024	13.72	13.72	13.53	13.56	13.56	25,400
30 ene 2024	13.57	13.58	13.44	13.58	13.58	16,200
29 ene 2024	13.90	13.96	13.84	13.96	13.96	21,600
26 ene 2024	13.73	13.81	13.72	13.78	13.78	3,800
25 ene 2024	13.90	13.90	13.77	13.84	13.84	21,700
24 ene 2024	13.81	13.82	13.77	13.80	13.80	8,400
23 ene 2024	13.72	13.75	13.63	13.63	13.63	4,900
22 ene 2024	13.95	13.98	13.89	13.96	13.96	5,900
19 ene 2024	13.66	13.71	13.60	13.68	13.68	5,800
18 ene 2024	13.57	13.67	13.57	13.65	13.65	10,500
17 ene 2024	13.46	13.46	13.31	13.43	13.43	9,500
16 ene 2024	13.66	13.66	13.52	13.60	13.60	6,000
12 ene 2024	13.61	13.79	13.61	13.70	13.70	42,900
11 ene 2024	13.39	13.43	13.12	13.35	13.35	184,500
10 ene 2024	13.47	13.49	13.41	13.44	13.44	55,600
09 ene 2024	13.20	13.27	13.13	13.27	13.27	5,300
08 ene 2024	12.72	13.44	12.72	13.44	13.44	4,700
05 ene 2024	13.24	13.47	13.24	13.29	13.29	5,400
04 ene 2024	13.11	13.44	13.10	13.10	13.10	7,600
03 ene 2024	12.67	12.70	12.57	12.57	12.57	18,000
02 ene 2024	12.45	12.76	12.27	12.29	12.29	6,000
29 dic 2023	12.31	12.60	12.31	12.35	12.35	4,800
28 dic 2023	12.32	12.71	12.32	12.59	12.59	5,600
27 dic 2023	12.72	12.74	12.56	12.56	12.56	16,900
26 dic 2023	13.03	13.03	12.10	12.59	12.59	9,600
22 dic 2023	12.70	13.14	12.36	12.79	12.79	5,600
21 dic 2023	12.77	12.77	12.25	12.70	12.70	52,500
20 dic 2023	12.92	12.92	12.46	12.46	12.46	6,200
19 dic 2023	12.69	12.69	12.58	12.58	12.58	8,900
18 dic 2023	12.26	12.63	12.26	12.61	12.61	13,400
15 dic 2023	12.70	12.75	12.62	12.66	12.66	50,100
14 dic 2023	12.41	12.56	12.41	12.55	12.55	74,300
13 dic 2023	12.68	12.78	12.57	12.78	12.78	11,500
12 dic 2023	13.23	13.23	12.84	12.92	12.92	18,000
11 dic 2023	13.28	13.35	12.69	13.34	13.34	20,800
08 dic 2023	12.89	12.94	12.85	12.94	12.94	8,500
07 dic 2023	13.25	13.29	13.12	13.29	13.29	10,500
06 dic 2023	13.14	13.21	13.06	13.08	13.08	30,200
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...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,973.91-42.12(-2.09%)

Petróleo81.55-1.08(-1.31%)

Oro2,297.30-60.40(-2.56%)

Isuzu Motors Limited (ISUZY)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,973.91
-42.12(-2.09%)

Petróleo
81.55
-1.08(-1.31%)

Oro
2,297.30
-60.40(-2.56%)