U.S. markets open in 46 minutes
F S&P 500
5,329.25 -2.50 (-0.05%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,729.00 -34.00 (-0.18%) E-mini Russell 2000 Index Futur
2,101.90 -8.00 (-0.38%) Petróleo
78.22 -1.58 (-1.98%) Oro
2,432.00 -6.50 (-0.27%)
Mitsubishi Heavy Industries, Ltd. (MHVYF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.36 | 8.88 | 8.36 | 8.67 | 8.67 | 10,400 |
| 17 may 2024 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | 12,500 |
| 16 may 2024 | 8.70 | 8.70 | 8.48 | 8.66 | 8.66 | 9,000 |
| 15 may 2024 | 8.55 | 8.69 | 8.55 | 8.59 | 8.59 | 1,900 |
| 14 may 2024 | 8.37 | 8.59 | 8.37 | 8.42 | 8.42 | 10,000 |
| 13 may 2024 | 8.22 | 8.33 | 8.22 | 8.30 | 8.30 | 3,800 |
| 10 may 2024 | 8.64 | 8.64 | 8.20 | 8.22 | 8.22 | 3,600 |
| 09 may 2024 | 8.24 | 8.24 | 7.99 | 8.18 | 8.18 | 27,500 |
| 08 may 2024 | 8.96 | 8.96 | 8.50 | 8.69 | 8.69 | 6,700 |
| 07 may 2024 | 9.28 | 9.32 | 9.18 | 9.32 | 9.32 | 5,500 |
| 06 may 2024 | 9.14 | 9.30 | 9.14 | 9.20 | 9.20 | 36,700 |
| 03 may 2024 | 9.32 | 9.32 | 9.15 | 9.24 | 9.24 | 14,700 |
| 02 may 2024 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | 21,300 |
| 01 may 2024 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | 2,000 |
| 30 abr 2024 | 9.00 | 9.10 | 9.00 | 9.03 | 9.03 | 33,000 |
| 29 abr 2024 | 8.69 | 8.88 | 8.67 | 8.71 | 8.71 | 40,200 |
| 26 abr 2024 | 8.16 | 8.57 | 8.16 | 8.56 | 8.56 | 6,200 |
| 25 abr 2024 | 8.61 | 8.61 | 8.41 | 8.46 | 8.46 | 16,500 |
| 24 abr 2024 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 1,400 |
| 23 abr 2024 | 8.75 | 8.75 | 8.60 | 8.61 | 8.61 | 9,200 |
| 22 abr 2024 | 9.00 | 9.03 | 8.81 | 8.89 | 8.89 | 14,100 |
| 19 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 18 abr 2024 | 9.21 | 9.21 | 8.81 | 8.81 | 8.81 | 11,600 |
| 17 abr 2024 | 9.04 | 9.13 | 8.76 | 9.13 | 9.13 | 4,200 |
| 16 abr 2024 | 9.01 | 9.01 | 8.70 | 8.83 | 8.83 | 7,300 |
| 15 abr 2024 | 9.44 | 9.44 | 9.06 | 9.34 | 9.34 | 4,100 |
| 12 abr 2024 | 9.30 | 9.30 | 9.00 | 9.26 | 9.26 | 13,000 |
| 11 abr 2024 | 9.27 | 9.27 | 9.04 | 9.08 | 9.08 | 27,400 |
| 10 abr 2024 | 8.90 | 8.90 | 8.61 | 8.70 | 8.70 | 8,100 |
| 09 abr 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 4,900 |
| 08 abr 2024 | 8.89 | 9.05 | 8.89 | 8.94 | 8.94 | 4,900 |
| 05 abr 2024 | 8.86 | 8.86 | 8.70 | 8.83 | 8.83 | 21,100 |
| 04 abr 2024 | 9.07 | 9.20 | 8.82 | 8.94 | 8.94 | 11,300 |
| 03 abr 2024 | 9.11 | 9.18 | 9.07 | 9.15 | 9.15 | 10,500 |
| 02 abr 2024 | 9.38 | 9.40 | 9.10 | 9.11 | 9.11 | 53,400 |
| 01 abr 2024 | 9.66 | 9.85 | 8.85 | 9.45 | 9.45 | 10,400 |
| 28 mar 2024 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 17,300 |
| 28 mar 2024 | 0.053 Dividendo | |||||
| 28 mar 2024 | 10:1 División de acciones | |||||
| 27 mar 2024 | 8.95 | 8.96 | 8.79 | 8.96 | 8.91 | 7,000 |
| 26 mar 2024 | 9.33 | 9.33 | 9.23 | 9.23 | 9.18 | 10,000 |
| 25 mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - |
| 22 mar 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.86 | 19,000 |
| 21 mar 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 8.96 | 27,000 |
| 20 mar 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.55 | 3,000 |
| 19 mar 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.53 | 7,000 |
| 18 mar 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.65 | 7,000 |
| 15 mar 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.47 | 6,000 |
| 14 mar 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.08 | 6,000 |
| 13 mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - |
| 12 mar 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.10 | 8,000 |
| 11 mar 2024 | 8.46 | 8.46 | 8.28 | 8.28 | 8.24 | 6,000 |
| 08 mar 2024 | 8.79 | 8.79 | 8.59 | 8.72 | 8.67 | 5,000 |
| 07 mar 2024 | 8.49 | 8.61 | 8.49 | 8.61 | 8.56 | 5,000 |
| 06 mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 2,000 |
| 05 mar 2024 | 8.38 | 8.39 | 8.19 | 8.39 | 8.34 | 48,000 |
| 04 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | 2,000 |
| 01 mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 3,000 |
| 29 feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 3,000 |
| 28 feb 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.94 | 33,000 |
| 27 feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| 26 feb 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.87 | 16,000 |
| 23 feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | 4,000 |
| 22 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | 5,000 |
| 21 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 20 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 16 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 15 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 14 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 13 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 12 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 09 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 08 feb 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.86 | 8,000 |
| 07 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2,000 |
| 06 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 3,000 |
| 05 feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| 02 feb 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.76 | 3,000 |
| 01 feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.88 | 8,000 |
| 31 ene 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.73 | 6,000 |
| 30 ene 2024 | 6.65 | 6.73 | 6.65 | 6.72 | 6.68 | 8,000 |
| 29 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
| 26 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 1,000 |
| 25 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | - |
| 24 ene 2024 | 6.66 | 6.66 | 6.47 | 6.61 | 6.57 | 15,000 |
| 23 ene 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| 22 ene 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| 19 ene 2024 | 6.19 | 6.42 | 6.19 | 6.42 | 6.38 | 10,000 |
| 18 ene 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | - |
| 17 ene 2024 | 6.30 | 6.41 | 6.30 | 6.37 | 6.34 | 14,000 |
| 16 ene 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 12 ene 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 15,000 |
| 11 ene 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 4,000 |
| 10 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3,000 |
| 09 ene 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 08 ene 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 05 ene 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.91 | 5,000 |
| 04 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| 03 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 2,000 |
| 02 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 29 dic 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| *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.