U.S. markets open in 9 hours 5 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,551.25 +113.00 (+0.65%) E-mini Russell 2000 Index Futur
2,005.90 +16.20 (+0.81%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,329.70 +18.70 (+0.81%)
MTN Group Limited (MTNOY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.8500 | 4.9500 | 4.7700 | 4.7700 | 4.7700 | 13,000 |
| 30 abr 2024 | 5.0400 | 5.0400 | 4.7400 | 4.8400 | 4.8400 | 43,400 |
| 29 abr 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 53,900 |
| 26 abr 2024 | 4.6100 | 4.6500 | 4.5900 | 4.5900 | 4.5900 | 26,700 |
| 25 abr 2024 | 4.4500 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 275,300 |
| 24 abr 2024 | 4.4700 | 4.4700 | 4.3300 | 4.4000 | 4.4000 | 22,000 |
| 23 abr 2024 | 4.4100 | 4.4800 | 4.3600 | 4.4800 | 4.4800 | 35,100 |
| 22 abr 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 43,300 |
| 19 abr 2024 | 4.1200 | 4.4200 | 4.1200 | 4.3600 | 4.3600 | 41,300 |
| 18 abr 2024 | 4.3300 | 4.4100 | 4.3300 | 4.4000 | 4.4000 | 46,200 |
| 18 abr 2024 | 0.174 Dividendo | |||||
| 17 abr 2024 | 4.5000 | 4.5900 | 4.4000 | 4.5000 | 4.3260 | 54,600 |
| 16 abr 2024 | 4.5000 | 4.5600 | 4.4100 | 4.5000 | 4.3260 | 55,100 |
| 15 abr 2024 | 4.7500 | 4.7500 | 4.5700 | 4.5800 | 4.4029 | 19,100 |
| 12 abr 2024 | 4.8200 | 4.8700 | 4.7900 | 4.7900 | 4.6048 | 18,700 |
| 11 abr 2024 | 4.9700 | 5.0100 | 4.9000 | 4.9700 | 4.7778 | 28,700 |
| 10 abr 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.7298 | 36,700 |
| 09 abr 2024 | 5.0400 | 5.1200 | 5.0000 | 5.0000 | 4.8067 | 36,700 |
| 08 abr 2024 | 5.1300 | 5.1500 | 5.0900 | 5.1300 | 4.9316 | 88,600 |
| 05 abr 2024 | 5.2500 | 5.3700 | 5.0900 | 5.3500 | 5.1431 | 125,600 |
| 04 abr 2024 | 5.1400 | 5.3500 | 5.1400 | 5.2900 | 5.0855 | 598,300 |
| 03 abr 2024 | 4.9900 | 5.0200 | 4.9000 | 5.0200 | 4.8259 | 54,700 |
| 02 abr 2024 | 4.9800 | 4.9800 | 4.9100 | 4.9800 | 4.7874 | 21,600 |
| 01 abr 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9100 | 4.7201 | 13,900 |
| 28 mar 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9700 | 4.7778 | 15,600 |
| 27 mar 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9900 | 4.7971 | 47,100 |
| 26 mar 2024 | 4.9200 | 4.9400 | 4.8500 | 4.9400 | 4.7490 | 34,000 |
| 25 mar 2024 | 4.7500 | 4.9500 | 4.7500 | 4.9200 | 4.7298 | 273,800 |
| 22 mar 2024 | 4.6500 | 4.8000 | 4.6500 | 4.7300 | 4.5471 | 36,500 |
| 21 mar 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5500 | 4.3741 | 35,700 |
| 20 mar 2024 | 4.4300 | 4.6100 | 4.4300 | 4.6100 | 4.4317 | 34,900 |
| 19 mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4900 | 4.3164 | 51,600 |
| 18 mar 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5000 | 4.3260 | 37,200 |
| 15 mar 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6300 | 4.4510 | 26,900 |
| 14 mar 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5100 | 4.3356 | 15,900 |
| 13 mar 2024 | 4.5400 | 4.6100 | 4.5200 | 4.5400 | 4.3645 | 7,100 |
| 12 mar 2024 | 4.5700 | 4.5700 | 4.4900 | 4.5700 | 4.3933 | 23,800 |
| 11 mar 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.4606 | 17,200 |
| 08 mar 2024 | 4.4900 | 4.5100 | 4.4400 | 4.4600 | 4.2875 | 65,800 |
| 07 mar 2024 | 4.6400 | 4.6900 | 4.6100 | 4.6400 | 4.4606 | 11,400 |
| 06 mar 2024 | 4.6200 | 4.6500 | 4.5700 | 4.5700 | 4.3933 | 37,600 |
| 05 mar 2024 | 4.4300 | 4.4400 | 4.3200 | 4.3800 | 4.2106 | 23,800 |
| 04 mar 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4029 | 7,400 |
| 01 mar 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4100 | 4.2395 | 8,500 |
| 29 feb 2024 | 4.3900 | 4.4300 | 4.3400 | 4.4200 | 4.2491 | 44,600 |
| 28 feb 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.2491 | 29,400 |
| 27 feb 2024 | 4.5900 | 4.7700 | 4.5900 | 4.7600 | 4.5759 | 22,600 |
| 26 feb 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5700 | 4.3933 | 21,900 |
| 23 feb 2024 | 4.4900 | 4.5200 | 4.4200 | 4.4300 | 4.2587 | 21,800 |
| 22 feb 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.3837 | 354,100 |
| 21 feb 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5200 | 4.3452 | 18,600 |
| 20 feb 2024 | 4.6400 | 4.6500 | 4.5700 | 4.6100 | 4.4317 | 22,900 |
| 16 feb 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8800 | 4.6913 | 24,700 |
| 15 feb 2024 | 4.8800 | 4.9500 | 4.8700 | 4.9500 | 4.7586 | 43,600 |
| 14 feb 2024 | 4.9100 | 4.9400 | 4.8600 | 4.8800 | 4.6913 | 37,300 |
| 13 feb 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | 4.6721 | 17,300 |
| 12 feb 2024 | 4.8700 | 5.0500 | 4.8700 | 4.9700 | 4.7778 | 9,000 |
| 09 feb 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8700 | 4.6817 | 18,500 |
| 08 feb 2024 | 4.8500 | 5.0100 | 4.8500 | 4.9200 | 4.7298 | 13,800 |
| 07 feb 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0100 | 4.8163 | 17,200 |
| 06 feb 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0700 | 4.8740 | 64,100 |
| 05 feb 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9500 | 4.7586 | 12,900 |
| 02 feb 2024 | 5.0700 | 5.0900 | 5.0000 | 5.0200 | 4.8259 | 12,900 |
| 01 feb 2024 | 5.2000 | 5.2400 | 5.1900 | 5.1900 | 4.9893 | 24,100 |
| 31 ene 2024 | 5.1800 | 5.2300 | 5.1500 | 5.1500 | 4.9509 | 6,900 |
| 30 ene 2024 | 5.1200 | 5.2300 | 5.1200 | 5.2300 | 5.0278 | 9,900 |
| 29 ene 2024 | 5.3700 | 5.4300 | 5.3300 | 5.3500 | 5.1431 | 25,500 |
| 26 ene 2024 | 5.5600 | 5.5900 | 5.5600 | 5.5800 | 5.3642 | 3,100 |
| 25 ene 2024 | 5.3900 | 5.4500 | 5.3600 | 5.4000 | 5.1912 | 8,000 |
| 24 ene 2024 | 5.6000 | 5.6300 | 5.5300 | 5.5300 | 5.3162 | 5,200 |
| 23 ene 2024 | 5.5300 | 5.6000 | 5.5100 | 5.6000 | 5.3835 | 13,200 |
| 22 ene 2024 | 5.3700 | 5.6200 | 5.3700 | 5.5900 | 5.3739 | 110,600 |
| 19 ene 2024 | 5.6200 | 5.6400 | 5.5700 | 5.6400 | 5.4219 | 16,400 |
| 18 ene 2024 | 5.7300 | 5.7500 | 5.7100 | 5.7500 | 5.5277 | 13,400 |
| 17 ene 2024 | 5.7400 | 5.7500 | 5.6200 | 5.7000 | 5.4796 | 15,400 |
| 16 ene 2024 | 5.9000 | 5.9300 | 5.8500 | 5.8700 | 5.6430 | 55,900 |
| 12 ene 2024 | 6.0600 | 6.0900 | 6.0000 | 6.0900 | 5.8545 | 9,500 |
| 11 ene 2024 | 6.0700 | 6.0700 | 6.0000 | 6.0300 | 5.7968 | 12,300 |
| 10 ene 2024 | 6.0000 | 6.0000 | 5.9100 | 5.9900 | 5.7584 | 15,700 |
| 09 ene 2024 | 6.0100 | 6.0800 | 5.9700 | 6.0400 | 5.8065 | 39,500 |
| 08 ene 2024 | 6.0800 | 6.1000 | 6.0500 | 6.0500 | 5.8161 | 8,400 |
| 05 ene 2024 | 6.1100 | 6.1800 | 6.0800 | 6.1200 | 5.8834 | 8,700 |
| 04 ene 2024 | 6.0900 | 6.1400 | 6.0400 | 6.1400 | 5.9026 | 12,400 |
| 03 ene 2024 | 6.1100 | 6.2100 | 6.0800 | 6.1400 | 5.9026 | 11,500 |
| 02 ene 2024 | 6.2700 | 6.3200 | 6.2500 | 6.2500 | 6.0083 | 9,000 |
| 29 dic 2023 | 6.3700 | 6.3800 | 6.3100 | 6.3100 | 6.0660 | 21,300 |
| 28 dic 2023 | 6.1600 | 6.2300 | 6.1200 | 6.1200 | 5.8834 | 23,200 |
| 27 dic 2023 | 6.2700 | 6.4000 | 6.2600 | 6.4000 | 6.1525 | 22,000 |
| 26 dic 2023 | 6.1000 | 6.2700 | 5.9700 | 6.1900 | 5.9507 | 19,200 |
| 22 dic 2023 | 6.2100 | 6.2800 | 6.1500 | 6.1500 | 5.9122 | 6,900 |
| 21 dic 2023 | 6.1700 | 6.2100 | 6.1700 | 6.2100 | 5.9699 | 255,100 |
| 20 dic 2023 | 6.0100 | 6.1500 | 6.0100 | 6.1100 | 5.8737 | 30,900 |
| 19 dic 2023 | 6.0500 | 6.1800 | 6.0500 | 6.1300 | 5.8930 | 496,400 |
| 18 dic 2023 | 6.0000 | 6.1400 | 5.9300 | 5.9300 | 5.7007 | 22,800 |
| 15 dic 2023 | 6.2600 | 6.3800 | 6.2300 | 6.2900 | 6.0468 | 25,600 |
| 14 dic 2023 | 6.1600 | 6.2300 | 6.1000 | 6.1800 | 5.9410 | 29,200 |
| 13 dic 2023 | 5.7400 | 5.7400 | 5.5600 | 5.7400 | 5.5181 | 41,100 |
| 12 dic 2023 | 5.6100 | 5.6500 | 5.5700 | 5.6500 | 5.4315 | 72,500 |
| 11 dic 2023 | 5.6100 | 5.6400 | 5.5500 | 5.6400 | 5.4219 | 46,900 |
| 08 dic 2023 | 5.5000 | 5.5700 | 5.4600 | 5.5400 | 5.3258 | 18,400 |
| *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.