(PCLN.MX)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | - |
| 14 jun 2024 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | - |
| 13 jun 2024 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | 71,326.76 | 25 |
| 12 jun 2024 | 70,198.06 | 70,198.06 | 70,198.06 | 70,198.06 | 70,198.06 | - |
| 11 jun 2024 | 70,198.06 | 70,198.06 | 70,198.06 | 70,198.06 | 70,198.06 | 30 |
| 10 jun 2024 | 69,434.82 | 69,434.82 | 69,434.82 | 69,434.82 | 69,434.82 | 50 |
| 07 jun 2024 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | - |
| 07 jun 2024 | 8.75 Dividendo | |||||
| 06 jun 2024 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | 66,476.25 | - |
| 05 jun 2024 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | 66,476.25 | - |
| 04 jun 2024 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | 66,476.25 | - |
| 03 jun 2024 | 66,485.00 | 66,485.00 | 66,485.00 | 66,485.00 | 66,476.25 | 8 |
| 31 may 2024 | 63,353.83 | 63,353.83 | 63,353.83 | 63,353.83 | 63,345.49 | - |
| 30 may 2024 | 63,353.83 | 63,353.83 | 63,353.83 | 63,353.83 | 63,345.49 | - |
| 29 may 2024 | 63,353.83 | 63,353.83 | 63,353.83 | 63,353.83 | 63,345.49 | 52 |
| 28 may 2024 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 63,291.67 | 50 |
| 24 may 2024 | 62,859.68 | 62,859.68 | 62,859.68 | 62,859.68 | 62,851.41 | - |
| 23 may 2024 | 62,859.68 | 62,859.68 | 62,859.68 | 62,859.68 | 62,851.41 | 31 |
| 22 may 2024 | 63,592.78 | 63,592.78 | 63,592.78 | 63,592.78 | 63,584.41 | 120 |
| 21 may 2024 | 63,154.58 | 63,154.58 | 63,154.58 | 63,154.58 | 63,146.27 | - |
| 20 may 2024 | 63,154.58 | 63,154.58 | 63,154.58 | 63,154.58 | 63,146.27 | - |
| 17 may 2024 | 63,154.58 | 63,154.58 | 63,154.58 | 63,154.58 | 63,146.27 | - |
| 16 may 2024 | 62,958.20 | 63,154.58 | 62,958.20 | 63,154.58 | 63,146.27 | 65 |
| 15 may 2024 | 63,023.87 | 63,023.87 | 63,023.87 | 63,023.87 | 63,015.58 | - |
| 14 may 2024 | 63,023.87 | 63,023.87 | 63,023.87 | 63,023.87 | 63,015.58 | 27 |
| 13 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 10 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 09 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 08 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 07 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 06 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | - |
| 03 may 2024 | 61,779.31 | 61,779.31 | 61,779.31 | 61,779.31 | 61,771.18 | 44 |
| 02 may 2024 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,742.00 | - |
| 01 may 2024 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,742.00 | - |
| 30 abr 2024 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,742.00 | - |
| 29 abr 2024 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,742.00 | - |
| 26 abr 2024 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,742.00 | 49 |
| 25 abr 2024 | 60,292.00 | 60,292.00 | 60,292.00 | 60,292.00 | 60,284.07 | 59 |
| 24 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 23 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 22 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 19 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 18 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 17 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 16 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 15 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 12 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 11 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 10 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 09 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 08 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 05 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 04 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | - |
| 03 abr 2024 | 60,040.79 | 60,040.79 | 60,040.79 | 60,040.79 | 60,032.89 | 50 |
| 02 abr 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | - |
| 01 abr 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | - |
| 28 mar 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | - |
| 27 mar 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | - |
| 26 mar 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | - |
| 25 mar 2024 | 59,766.85 | 59,766.85 | 59,766.85 | 59,766.85 | 59,758.98 | 44 |
| 22 mar 2024 | 60,757.00 | 60,757.00 | 60,757.00 | 60,757.00 | 60,749.00 | 8 |
| 21 mar 2024 | 59,252.32 | 59,252.32 | 59,252.32 | 59,252.32 | 59,244.52 | - |
| 20 mar 2024 | 59,252.32 | 59,252.32 | 59,252.32 | 59,252.32 | 59,244.52 | 549 |
| 19 mar 2024 | 58,985.11 | 58,985.11 | 58,985.11 | 58,985.11 | 58,977.35 | - |
| 18 mar 2024 | 58,985.11 | 58,985.11 | 58,985.11 | 58,985.11 | 58,977.35 | - |
| 15 mar 2024 | 58,985.11 | 58,985.11 | 58,985.11 | 58,985.11 | 58,977.35 | - |
| 14 mar 2024 | 58,985.11 | 58,985.11 | 58,985.11 | 58,985.11 | 58,977.35 | 20 |
| 13 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,617.15 | - |
| 12 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,617.15 | - |
| 11 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,617.15 | - |
| 08 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,617.15 | - |
| 07 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,617.15 | - |
| 07 mar 2024 | 8.75 Dividendo | |||||
| 06 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,608.40 | - |
| 05 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,608.40 | - |
| 04 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,608.40 | - |
| 01 mar 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,608.40 | - |
| 29 feb 2024 | 59,625.00 | 59,625.00 | 59,625.00 | 59,625.00 | 59,608.40 | 42 |
| 28 feb 2024 | 60,366.00 | 60,366.00 | 60,366.00 | 60,366.00 | 60,349.20 | - |
| 27 feb 2024 | 60,366.00 | 60,366.00 | 60,366.00 | 60,366.00 | 60,349.20 | - |
| 26 feb 2024 | 60,366.00 | 60,366.00 | 60,366.00 | 60,366.00 | 60,349.20 | 28 |
| 23 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 22 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 21 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 20 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 16 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 15 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 14 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 13 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 12 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 09 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 08 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 07 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 06 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 05 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 02 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 01 feb 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 31 ene 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| 30 ene 2024 | 58,211.26 | 58,211.26 | 58,211.26 | 58,211.26 | 58,195.06 | - |
| *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.