Sazgar Engineering Works Limited (SAZEW.KA)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 730.00 | 739.74 | 703.00 | 708.53 | 708.53 | 1,318,622 |
| 15 may 2024 | 700.00 | 744.00 | 692.02 | 733.96 | 733.96 | 2,934,564 |
| 14 may 2024 | 692.73 | 705.00 | 681.49 | 694.51 | 694.51 | 1,018,609 |
| 13 may 2024 | 684.90 | 702.00 | 665.05 | 688.63 | 688.63 | 1,912,580 |
| 10 may 2024 | 695.00 | 708.00 | 655.06 | 686.84 | 686.84 | 1,954,687 |
| 09 may 2024 | 730.00 | 764.80 | 700.00 | 704.95 | 704.95 | 3,818,731 |
| 08 may 2024 | 754.99 | 755.00 | 696.43 | 731.10 | 731.10 | 2,942,922 |
| 07 may 2024 | 773.00 | 773.00 | 745.01 | 752.90 | 752.90 | 1,206,487 |
| 06 may 2024 | 757.90 | 782.50 | 755.27 | 767.57 | 767.57 | 1,826,605 |
| 03 may 2024 | 703.00 | 752.98 | 700.53 | 748.55 | 748.55 | 2,592,020 |
| 02 may 2024 | 705.10 | 709.90 | 690.00 | 700.45 | 700.45 | 1,101,809 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 705.00 | 724.96 | 685.00 | 698.18 | 698.18 | 1,693,019 |
| 29 abr 2024 | 679.90 | 713.00 | 667.02 | 694.78 | 694.78 | 2,330,044 |
| 29 abr 2024 | 8 Dividendo | |||||
| 26 abr 2024 | 636.00 | 681.47 | 627.43 | 671.45 | 663.45 | 1,802,567 |
| 25 abr 2024 | 622.00 | 642.48 | 610.10 | 633.93 | 626.38 | 1,704,189 |
| 24 abr 2024 | 635.00 | 640.00 | 616.10 | 620.58 | 613.19 | 1,178,108 |
| 23 abr 2024 | 614.97 | 640.00 | 600.00 | 626.15 | 618.69 | 2,733,308 |
| 22 abr 2024 | 596.70 | 596.70 | 557.00 | 596.70 | 589.59 | 992,604 |
| 19 abr 2024 | 555.07 | 555.07 | 555.07 | 555.07 | 548.46 | 360,848 |
| 18 abr 2024 | 496.13 | 521.95 | 493.00 | 516.34 | 510.19 | 2,755,625 |
| 17 abr 2024 | 488.00 | 496.00 | 484.03 | 487.17 | 481.37 | 1,126,363 |
| 16 abr 2024 | 490.00 | 505.00 | 482.11 | 489.36 | 483.53 | 2,202,790 |
| 15 abr 2024 | 466.99 | 499.99 | 461.00 | 493.46 | 487.58 | 2,263,499 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 490.49 | 497.97 | 451.50 | 470.27 | 464.67 | 2,979,884 |
| 08 abr 2024 | 440.00 | 469.04 | 438.03 | 469.04 | 463.45 | 2,404,802 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 429.50 | 439.69 | 421.05 | 436.32 | 431.12 | 1,829,615 |
| 03 abr 2024 | 439.70 | 441.45 | 424.00 | 427.69 | 422.59 | 1,671,998 |
| 02 abr 2024 | 425.00 | 446.23 | 420.11 | 437.53 | 432.32 | 4,140,455 |
| 01 abr 2024 | 398.00 | 417.43 | 396.00 | 415.10 | 410.15 | 2,006,452 |
| 28 mar 2024 | 393.00 | 399.60 | 390.00 | 393.86 | 389.17 | 736,784 |
| 27 mar 2024 | 400.00 | 403.00 | 388.00 | 391.67 | 387.00 | 669,844 |
| 26 mar 2024 | 393.77 | 403.00 | 379.02 | 398.20 | 393.46 | 1,683,571 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 394.00 | 403.00 | 386.05 | 395.68 | 390.97 | 1,027,962 |
| 21 mar 2024 | 414.49 | 420.00 | 390.11 | 394.78 | 390.08 | 1,461,957 |
| 20 mar 2024 | 411.44 | 423.00 | 408.00 | 411.69 | 406.78 | 1,676,974 |
| 19 mar 2024 | 398.00 | 416.75 | 395.00 | 408.48 | 403.61 | 1,982,284 |
| 18 mar 2024 | 414.00 | 420.80 | 385.00 | 397.81 | 393.07 | 2,389,513 |
| 15 mar 2024 | 408.90 | 424.00 | 406.50 | 413.45 | 408.52 | 2,363,481 |
| 14 mar 2024 | 366.00 | 399.43 | 366.00 | 399.43 | 394.67 | 2,396,882 |
| 13 mar 2024 | 399.99 | 409.00 | 371.06 | 371.56 | 367.13 | 2,013,577 |
| 12 mar 2024 | 433.00 | 435.00 | 400.40 | 401.15 | 396.37 | 1,638,022 |
| 11 mar 2024 | 429.00 | 449.00 | 420.01 | 432.86 | 427.70 | 2,534,951 |
| 08 mar 2024 | 417.98 | 441.99 | 410.02 | 434.41 | 429.23 | 3,303,337 |
| 07 mar 2024 | 382.00 | 411.63 | 370.10 | 411.63 | 406.73 | 3,647,663 |
| 06 mar 2024 | 383.33 | 391.90 | 380.10 | 382.91 | 378.35 | 1,857,515 |
| 05 mar 2024 | 351.05 | 379.18 | 347.00 | 379.18 | 374.66 | 4,239,072 |
| 04 mar 2024 | 364.40 | 365.66 | 350.10 | 352.73 | 348.53 | 887,642 |
| 01 mar 2024 | 361.65 | 367.50 | 357.57 | 362.37 | 358.05 | 980,817 |
| 29 feb 2024 | 366.90 | 370.90 | 359.50 | 361.60 | 357.29 | 981,219 |
| 28 feb 2024 | 363.50 | 371.50 | 355.05 | 363.09 | 358.76 | 1,658,417 |
| 27 feb 2024 | 359.10 | 373.74 | 353.67 | 361.39 | 357.08 | 3,084,527 |
| 26 feb 2024 | 329.94 | 352.72 | 318.50 | 352.72 | 348.52 | 3,264,132 |
| 23 feb 2024 | 317.17 | 330.52 | 312.00 | 328.11 | 324.20 | 4,966,877 |
| 22 feb 2024 | 295.00 | 307.46 | 295.00 | 307.46 | 303.80 | 791,525 |
| 21 feb 2024 | 274.70 | 286.01 | 267.50 | 286.01 | 282.60 | 2,667,222 |
| 20 feb 2024 | 263.50 | 277.50 | 262.21 | 266.06 | 262.89 | 3,544,437 |
| 16 feb 2024 | 259.00 | 266.00 | 242.13 | 244.28 | 241.37 | 2,122,131 |
| 15 feb 2024 | 258.00 | 269.00 | 252.00 | 261.76 | 258.64 | 3,714,079 |
| 14 feb 2024 | 241.03 | 250.50 | 241.03 | 250.50 | 247.52 | 1,737,008 |
| 13 feb 2024 | 216.00 | 233.02 | 212.30 | 233.02 | 230.24 | 2,520,418 |
| 12 feb 2024 | 211.05 | 222.75 | 206.30 | 216.76 | 214.18 | 3,440,437 |
| 09 feb 2024 | 211.00 | 216.70 | 204.16 | 212.29 | 209.76 | 1,110,651 |
| 08 feb 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 215.59 | - |
| 07 feb 2024 | 211.05 | 222.25 | 211.05 | 218.19 | 215.59 | 2,334,355 |
| 06 feb 2024 | 211.00 | 212.99 | 208.30 | 210.85 | 208.34 | 624,966 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 209.90 | 213.89 | 206.00 | 210.24 | 207.74 | 919,697 |
| 01 feb 2024 | 212.00 | 215.48 | 208.00 | 208.72 | 206.23 | 1,387,258 |
| 31 ene 2024 | 200.00 | 212.54 | 195.70 | 211.19 | 208.67 | 3,640,324 |
| 30 ene 2024 | 204.88 | 208.50 | 196.00 | 197.71 | 195.35 | 748,813 |
| 29 ene 2024 | 207.70 | 213.00 | 203.00 | 203.83 | 201.40 | 1,093,014 |
| 26 ene 2024 | 209.99 | 213.50 | 204.00 | 206.13 | 203.67 | 1,056,665 |
| 25 ene 2024 | 215.88 | 220.75 | 209.00 | 210.86 | 208.35 | 1,684,954 |
| 24 ene 2024 | 206.01 | 223.00 | 205.50 | 215.49 | 212.92 | 4,206,048 |
| 23 ene 2024 | 202.89 | 209.99 | 199.52 | 207.62 | 205.15 | 1,814,900 |
| 22 ene 2024 | 207.87 | 209.00 | 201.03 | 202.16 | 199.75 | 1,439,135 |
| 19 ene 2024 | 201.00 | 211.75 | 200.90 | 208.70 | 206.21 | 2,689,932 |
| 18 ene 2024 | 205.00 | 206.72 | 197.00 | 199.91 | 197.53 | 1,093,084 |
| 17 ene 2024 | 203.00 | 209.70 | 201.00 | 203.88 | 201.45 | 1,274,623 |
| 16 ene 2024 | 192.15 | 210.00 | 192.15 | 205.27 | 202.82 | 1,584,222 |
| 12 ene 2024 | 211.00 | 215.65 | 199.00 | 203.49 | 201.07 | 1,717,420 |
| 11 ene 2024 | 217.00 | 217.95 | 209.02 | 211.07 | 208.56 | 1,631,025 |
| 10 ene 2024 | 231.88 | 231.88 | 210.55 | 219.02 | 216.41 | 6,188,919 |
| 09 ene 2024 | 199.10 | 215.71 | 199.10 | 215.71 | 213.14 | 2,045,005 |
| 08 ene 2024 | 218.44 | 218.44 | 195.60 | 200.66 | 198.27 | 2,824,698 |
| 05 ene 2024 | 204.43 | 210.35 | 201.50 | 210.35 | 207.84 | 698,792 |
| 04 ene 2024 | 182.99 | 195.67 | 181.91 | 195.67 | 193.34 | 1,911,273 |
| 03 ene 2024 | 182.49 | 186.00 | 181.31 | 182.02 | 179.85 | 623,746 |
| 02 ene 2024 | 191.50 | 192.50 | 179.00 | 181.59 | 179.43 | 638,094 |
| 29 dic 2023 | 177.00 | 184.84 | 175.10 | 177.86 | 175.74 | 1,102,649 |
| 28 dic 2023 | 176.00 | 182.01 | 174.10 | 175.37 | 173.28 | 1,491,030 |
| 27 dic 2023 | 159.70 | 173.03 | 155.55 | 173.03 | 170.97 | 913,469 |
| *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.