KinhBac City Development Holding Corporation (KBC.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,350.00 | 29,550.00 | 28,300.00 | 29,000.00 | 29,000.00 | 3,948,600 |
| 27 jun 2024 | 29,500.00 | 29,900.00 | 29,150.00 | 29,250.00 | 29,250.00 | 2,792,100 |
| 26 jun 2024 | 29,850.00 | 29,950.00 | 29,300.00 | 29,500.00 | 29,500.00 | 2,931,000 |
| 25 jun 2024 | 29,750.00 | 29,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1,887,500 |
| 24 jun 2024 | 29,450.00 | 30,300.00 | 29,400.00 | 29,750.00 | 29,750.00 | 8,968,900 |
| 21 jun 2024 | 29,650.00 | 30,100.00 | 29,300.00 | 29,350.00 | 29,350.00 | 3,520,000 |
| 20 jun 2024 | 30,050.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,800.00 | 3,516,500 |
| 19 jun 2024 | 30,400.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,900.00 | 7,062,700 |
| 18 jun 2024 | 30,350.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | 2,736,800 |
| 17 jun 2024 | 30,500.00 | 30,500.00 | 30,200.00 | 30,200.00 | 30,200.00 | 4,315,400 |
| 14 jun 2024 | 31,400.00 | 31,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 7,259,100 |
| 13 jun 2024 | 31,750.00 | 31,750.00 | 31,250.00 | 31,350.00 | 31,350.00 | 5,605,200 |
| 12 jun 2024 | 31,450.00 | 31,600.00 | 30,950.00 | 31,600.00 | 31,600.00 | 7,320,100 |
| 11 jun 2024 | 31,850.00 | 31,900.00 | 31,200.00 | 31,400.00 | 31,400.00 | 5,831,100 |
| 10 jun 2024 | 31,750.00 | 32,200.00 | 31,600.00 | 31,700.00 | 31,700.00 | 4,843,300 |
| 07 jun 2024 | 31,700.00 | 31,800.00 | 31,350.00 | 31,600.00 | 31,600.00 | 2,992,600 |
| 06 jun 2024 | 31,900.00 | 31,900.00 | 31,200.00 | 31,600.00 | 31,600.00 | 4,463,300 |
| 05 jun 2024 | 31,900.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 7,645,800 |
| 04 jun 2024 | 32,500.00 | 32,500.00 | 31,850.00 | 31,900.00 | 31,900.00 | 4,697,800 |
| 03 jun 2024 | 31,750.00 | 32,300.00 | 31,550.00 | 32,300.00 | 32,300.00 | 7,858,600 |
| 31 may 2024 | 31,550.00 | 31,600.00 | 31,150.00 | 31,400.00 | 31,400.00 | 3,658,400 |
| 30 may 2024 | 31,350.00 | 31,650.00 | 30,700.00 | 31,500.00 | 31,500.00 | 7,599,000 |
| 29 may 2024 | 32,200.00 | 32,200.00 | 31,500.00 | 31,850.00 | 31,850.00 | 6,167,400 |
| 28 may 2024 | 31,450.00 | 32,150.00 | 31,250.00 | 32,100.00 | 32,100.00 | 9,224,000 |
| 27 may 2024 | 31,000.00 | 31,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 3,775,500 |
| 24 may 2024 | 31,300.00 | 32,150.00 | 30,450.00 | 30,850.00 | 30,850.00 | 10,981,700 |
| 23 may 2024 | 30,950.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 6,413,300 |
| 22 may 2024 | 31,700.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | 6,258,500 |
| 21 may 2024 | 31,200.00 | 31,850.00 | 30,800.00 | 31,400.00 | 31,400.00 | 13,517,200 |
| 20 may 2024 | 31,050.00 | 31,450.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,798,000 |
| 17 may 2024 | 30,450.00 | 30,950.00 | 30,400.00 | 30,800.00 | 30,800.00 | 5,514,000 |
| 16 may 2024 | 30,600.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 6,031,000 |
| 15 may 2024 | 30,400.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 4,495,000 |
| 14 may 2024 | 29,950.00 | 30,800.00 | 29,950.00 | 30,150.00 | 30,150.00 | 6,263,400 |
| 13 may 2024 | 29,900.00 | 30,250.00 | 29,650.00 | 30,000.00 | 30,000.00 | 4,148,300 |
| 10 may 2024 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 3,766,500 |
| 09 may 2024 | 30,050.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | 3,926,300 |
| 08 may 2024 | 30,000.00 | 30,200.00 | 29,600.00 | 30,050.00 | 30,050.00 | 4,423,300 |
| 07 may 2024 | 30,300.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | 3,887,000 |
| 06 may 2024 | 29,950.00 | 30,300.00 | 29,600.00 | 30,250.00 | 30,250.00 | 4,185,300 |
| 03 may 2024 | 29,250.00 | 29,900.00 | 29,050.00 | 29,500.00 | 29,500.00 | 5,085,300 |
| 02 may 2024 | 28,650.00 | 29,200.00 | 28,300.00 | 29,000.00 | 29,000.00 | 4,818,100 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 29,050.00 | 29,450.00 | 28,900.00 | 29,000.00 | 29,000.00 | 4,112,400 |
| 25 abr 2024 | 29,450.00 | 29,500.00 | 28,950.00 | 29,500.00 | 29,500.00 | 3,046,800 |
| 24 abr 2024 | 28,600.00 | 29,850.00 | 28,600.00 | 29,500.00 | 29,500.00 | 5,032,200 |
| 23 abr 2024 | 29,200.00 | 29,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | 3,959,100 |
| 22 abr 2024 | 28,500.00 | 29,350.00 | 28,200.00 | 29,150.00 | 29,150.00 | 4,448,500 |
| 19 abr 2024 | 28,800.00 | 29,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | 8,947,600 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 30,950.00 | 30,950.00 | 29,500.00 | 29,500.00 | 29,500.00 | 5,425,300 |
| 16 abr 2024 | 31,000.00 | 31,000.00 | 29,600.00 | 30,600.00 | 30,600.00 | 10,986,100 |
| 15 abr 2024 | 33,200.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | 14,769,400 |
| 12 abr 2024 | 33,300.00 | 33,450.00 | 33,100.00 | 33,400.00 | 33,400.00 | 4,526,700 |
| 11 abr 2024 | 32,550.00 | 33,400.00 | 32,550.00 | 33,200.00 | 33,200.00 | 6,423,400 |
| 10 abr 2024 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 33,000.00 | 4,327,700 |
| 09 abr 2024 | 33,000.00 | 33,700.00 | 32,800.00 | 33,700.00 | 33,700.00 | 9,940,600 |
| 08 abr 2024 | 33,000.00 | 33,450.00 | 32,650.00 | 33,000.00 | 33,000.00 | 6,595,700 |
| 05 abr 2024 | 33,100.00 | 33,650.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,025,000 |
| 04 abr 2024 | 34,350.00 | 34,450.00 | 33,500.00 | 33,700.00 | 33,700.00 | 11,676,000 |
| 03 abr 2024 | 35,300.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | 12,411,300 |
| 02 abr 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,500.00 | 35,500.00 | 10,006,600 |
| 01 abr 2024 | 34,850.00 | 34,850.00 | 34,100.00 | 34,400.00 | 34,400.00 | 13,562,300 |
| 29 mar 2024 | 35,550.00 | 35,750.00 | 34,750.00 | 34,950.00 | 34,950.00 | 10,158,600 |
| 28 mar 2024 | 35,650.00 | 35,950.00 | 35,150.00 | 35,550.00 | 35,550.00 | 9,289,700 |
| 27 mar 2024 | 36,300.00 | 36,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | 8,702,600 |
| 26 mar 2024 | 34,850.00 | 36,250.00 | 34,500.00 | 36,100.00 | 36,100.00 | 13,766,600 |
| 25 mar 2024 | 35,700.00 | 35,850.00 | 34,500.00 | 35,000.00 | 35,000.00 | 19,102,300 |
| 22 mar 2024 | 34,850.00 | 35,900.00 | 34,200.00 | 35,700.00 | 35,700.00 | 21,473,100 |
| 21 mar 2024 | 33,500.00 | 34,800.00 | 33,050.00 | 34,500.00 | 34,500.00 | 28,693,900 |
| 20 mar 2024 | 32,450.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,900.00 | 7,129,800 |
| 19 mar 2024 | 32,400.00 | 32,600.00 | 31,950.00 | 32,400.00 | 32,400.00 | 11,609,300 |
| 18 mar 2024 | 33,950.00 | 34,050.00 | 31,400.00 | 32,100.00 | 32,100.00 | 19,172,600 |
| 15 mar 2024 | 34,200.00 | 34,200.00 | 33,050.00 | 33,600.00 | 33,600.00 | 12,529,900 |
| 14 mar 2024 | 33,200.00 | 35,000.00 | 33,200.00 | 33,950.00 | 33,950.00 | 24,506,000 |
| 13 mar 2024 | 32,500.00 | 32,950.00 | 32,200.00 | 32,900.00 | 32,900.00 | 12,353,400 |
| 12 mar 2024 | 32,000.00 | 32,900.00 | 31,550.00 | 32,000.00 | 32,000.00 | 10,765,500 |
| 11 mar 2024 | 33,100.00 | 33,500.00 | 31,850.00 | 32,100.00 | 32,100.00 | 13,355,300 |
| 08 mar 2024 | 33,400.00 | 34,350.00 | 32,800.00 | 33,100.00 | 33,100.00 | 19,710,500 |
| 07 mar 2024 | 32,700.00 | 33,400.00 | 32,450.00 | 32,950.00 | 32,950.00 | 15,642,500 |
| 06 mar 2024 | 33,300.00 | 33,500.00 | 32,550.00 | 32,750.00 | 32,750.00 | 10,553,400 |
| 05 mar 2024 | 33,400.00 | 33,700.00 | 33,150.00 | 33,300.00 | 33,300.00 | 7,776,000 |
| 04 mar 2024 | 31,500.00 | 33,350.00 | 31,400.00 | 33,350.00 | 33,350.00 | 35,641,400 |
| 01 mar 2024 | 31,200.00 | 31,250.00 | 30,850.00 | 31,200.00 | 31,200.00 | 5,968,600 |
| 29 feb 2024 | 31,200.00 | 31,350.00 | 30,800.00 | 31,000.00 | 31,000.00 | 7,926,000 |
| 28 feb 2024 | 31,150.00 | 31,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | 5,521,400 |
| 27 feb 2024 | 30,650.00 | 31,250.00 | 30,650.00 | 31,050.00 | 31,050.00 | 5,279,200 |
| 26 feb 2024 | 30,500.00 | 30,750.00 | 30,400.00 | 30,600.00 | 30,600.00 | 5,611,900 |
| 23 feb 2024 | 31,750.00 | 31,800.00 | 30,600.00 | 30,600.00 | 30,600.00 | 11,070,700 |
| 22 feb 2024 | 31,850.00 | 32,050.00 | 31,750.00 | 31,750.00 | 31,750.00 | 5,841,800 |
| 21 feb 2024 | 31,850.00 | 32,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | 6,949,400 |
| 20 feb 2024 | 32,100.00 | 32,100.00 | 31,550.00 | 31,950.00 | 31,950.00 | 5,409,400 |
| 19 feb 2024 | 31,450.00 | 32,300.00 | 31,250.00 | 31,950.00 | 31,950.00 | 10,857,700 |
| 16 feb 2024 | 31,050.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 7,946,400 |
| 15 feb 2024 | 31,500.00 | 31,500.00 | 30,900.00 | 31,050.00 | 31,050.00 | 5,965,400 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *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.