The Searle Company Limited (SEARL.KA)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 58.00 | 58.30 | 56.60 | 56.79 | 56.79 | 3,366,330 |
| 25 jun 2024 | 58.25 | 58.60 | 57.84 | 58.01 | 58.01 | 1,483,266 |
| 24 jun 2024 | 59.98 | 59.98 | 58.25 | 58.43 | 58.43 | 1,072,192 |
| 21 jun 2024 | 60.00 | 60.65 | 58.75 | 59.20 | 59.20 | 4,213,170 |
| 20 jun 2024 | 60.18 | 60.99 | 59.48 | 59.60 | 59.60 | 3,084,192 |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 61.00 | 61.45 | 59.61 | 59.86 | 59.86 | 4,531,135 |
| 13 jun 2024 | 59.49 | 62.45 | 59.10 | 61.17 | 61.17 | 16,964,687 |
| 12 jun 2024 | 58.13 | 59.45 | 57.80 | 58.61 | 58.61 | 2,470,811 |
| 11 jun 2024 | 60.00 | 60.00 | 57.03 | 58.13 | 58.13 | 3,618,490 |
| 10 jun 2024 | 59.50 | 60.26 | 58.25 | 58.66 | 58.66 | 2,003,304 |
| 07 jun 2024 | 56.02 | 60.20 | 54.01 | 59.52 | 59.52 | 23,341,177 |
| 06 jun 2024 | 56.99 | 57.21 | 55.98 | 56.13 | 56.13 | 2,912,140 |
| 05 jun 2024 | 57.39 | 57.57 | 56.25 | 56.55 | 56.55 | 2,643,278 |
| 04 jun 2024 | 57.51 | 58.44 | 57.00 | 57.24 | 57.24 | 4,032,219 |
| 03 jun 2024 | 58.00 | 58.40 | 57.30 | 57.71 | 57.71 | 2,123,082 |
| 31 may 2024 | 57.15 | 58.50 | 56.90 | 57.69 | 57.69 | 6,061,155 |
| 30 may 2024 | 57.15 | 57.75 | 56.00 | 57.09 | 57.09 | 3,378,539 |
| 29 may 2024 | 57.64 | 58.30 | 56.50 | 57.15 | 57.15 | 4,753,641 |
| 28 may 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 24 may 2024 | 59.49 | 59.90 | 58.10 | 58.53 | 58.53 | 6,983,615 |
| 23 may 2024 | 57.15 | 59.39 | 56.51 | 59.08 | 59.08 | 7,441,699 |
| 22 may 2024 | 59.00 | 59.55 | 56.85 | 57.18 | 57.18 | 8,392,594 |
| 21 may 2024 | 60.45 | 60.89 | 58.91 | 59.06 | 59.06 | 7,412,617 |
| 20 may 2024 | 62.01 | 62.12 | 59.63 | 59.87 | 59.87 | 9,391,539 |
| 17 may 2024 | 58.99 | 61.86 | 58.60 | 61.36 | 61.36 | 15,471,683 |
| 16 may 2024 | 60.00 | 60.48 | 58.44 | 58.73 | 58.73 | 8,988,567 |
| 15 may 2024 | 62.65 | 63.80 | 58.62 | 59.39 | 59.39 | 41,142,937 |
| 14 may 2024 | 60.11 | 62.10 | 59.51 | 61.76 | 61.76 | 15,328,722 |
| 13 may 2024 | 61.45 | 62.41 | 59.90 | 60.28 | 60.28 | 14,767,022 |
| 10 may 2024 | 60.90 | 62.40 | 59.10 | 60.64 | 60.64 | 20,435,132 |
| 09 may 2024 | 57.10 | 60.40 | 56.67 | 60.40 | 60.40 | 27,648,764 |
| 08 may 2024 | 55.10 | 56.80 | 54.55 | 56.19 | 56.19 | 7,108,450 |
| 07 may 2024 | 54.49 | 56.18 | 53.52 | 54.78 | 54.78 | 6,928,711 |
| 06 may 2024 | 53.00 | 55.35 | 52.85 | 54.31 | 54.31 | 6,982,454 |
| 03 may 2024 | 52.59 | 53.00 | 52.15 | 52.46 | 52.46 | 2,990,751 |
| 02 may 2024 | 53.00 | 53.35 | 51.50 | 52.06 | 52.06 | 3,215,290 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 56.50 | 56.70 | 52.72 | 53.69 | 53.69 | 5,429,091 |
| 29 abr 2024 | 57.32 | 57.65 | 56.39 | 56.55 | 56.55 | 4,042,803 |
| 26 abr 2024 | 57.27 | 58.33 | 56.80 | 57.04 | 57.04 | 7,455,080 |
| 25 abr 2024 | 56.99 | 58.90 | 56.99 | 57.27 | 57.27 | 18,061,128 |
| 24 abr 2024 | 56.15 | 57.29 | 55.79 | 56.41 | 56.41 | 13,563,602 |
| 23 abr 2024 | 57.51 | 57.88 | 56.31 | 56.53 | 56.53 | 3,133,558 |
| 22 abr 2024 | 57.60 | 58.50 | 56.80 | 57.37 | 57.37 | 5,344,461 |
| 19 abr 2024 | 57.03 | 58.15 | 56.04 | 57.63 | 57.63 | 6,985,957 |
| 18 abr 2024 | 58.01 | 58.39 | 56.25 | 57.07 | 57.07 | 8,651,523 |
| 17 abr 2024 | 59.49 | 61.10 | 58.02 | 58.31 | 58.31 | 11,478,976 |
| 16 abr 2024 | 61.10 | 61.38 | 59.40 | 59.78 | 59.78 | 7,482,580 |
| 15 abr 2024 | 60.02 | 62.25 | 59.50 | 60.70 | 60.70 | 13,178,271 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 61.85 | 63.05 | 59.50 | 60.74 | 60.74 | 11,107,406 |
| 08 abr 2024 | 60.99 | 62.09 | 58.00 | 61.86 | 61.86 | 21,100,371 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 57.76 | 57.76 | 56.40 | 57.76 | 57.76 | 15,793,227 |
| 03 abr 2024 | 52.99 | 54.85 | 52.90 | 53.73 | 53.73 | 6,455,050 |
| 02 abr 2024 | 51.75 | 53.50 | 51.75 | 52.50 | 52.50 | 2,573,229 |
| 01 abr 2024 | 52.11 | 52.55 | 51.63 | 51.74 | 51.74 | 939,400 |
| 28 mar 2024 | 53.01 | 53.48 | 52.78 | 52.98 | 52.98 | 2,352,639 |
| 27 mar 2024 | 53.80 | 53.80 | 52.76 | 52.87 | 52.87 | 2,236,912 |
| 26 mar 2024 | 54.84 | 54.90 | 53.40 | 53.63 | 53.63 | 3,941,911 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 53.14 | 53.14 | 52.01 | 52.38 | 52.38 | 1,415,487 |
| 21 mar 2024 | 53.05 | 54.70 | 52.44 | 52.79 | 52.79 | 8,723,170 |
| 20 mar 2024 | 53.60 | 53.85 | 52.50 | 52.71 | 52.71 | 1,330,067 |
| 19 mar 2024 | 53.21 | 54.25 | 52.85 | 53.02 | 53.02 | 3,086,296 |
| 18 mar 2024 | 52.95 | 53.50 | 51.91 | 53.10 | 53.10 | 2,086,770 |
| 15 mar 2024 | 53.80 | 53.99 | 52.76 | 52.91 | 52.91 | 2,078,993 |
| 14 mar 2024 | 52.50 | 53.75 | 51.90 | 53.51 | 53.51 | 4,408,514 |
| 13 mar 2024 | 52.50 | 53.20 | 50.50 | 50.97 | 50.97 | 3,422,307 |
| 12 mar 2024 | 55.40 | 55.40 | 52.11 | 52.49 | 52.49 | 3,779,892 |
| 11 mar 2024 | 53.74 | 56.68 | 53.25 | 54.89 | 54.89 | 13,478,451 |
| 08 mar 2024 | 52.06 | 53.33 | 51.56 | 53.05 | 53.05 | 6,766,747 |
| 07 mar 2024 | 51.48 | 52.15 | 51.00 | 51.67 | 51.67 | 2,861,064 |
| 06 mar 2024 | 50.60 | 52.32 | 50.01 | 51.48 | 51.48 | 4,878,510 |
| 05 mar 2024 | 52.00 | 52.00 | 49.75 | 50.47 | 50.47 | 3,414,414 |
| 04 mar 2024 | 53.00 | 53.00 | 51.53 | 51.80 | 51.80 | 2,615,059 |
| 01 mar 2024 | 51.20 | 52.87 | 49.50 | 51.91 | 51.91 | 5,357,290 |
| 29 feb 2024 | 51.60 | 52.79 | 51.60 | 51.82 | 51.82 | 2,295,383 |
| 28 feb 2024 | 51.51 | 52.88 | 50.51 | 51.55 | 51.55 | 2,084,336 |
| 27 feb 2024 | 53.09 | 53.09 | 51.80 | 52.05 | 52.05 | 2,200,920 |
| 26 feb 2024 | 53.06 | 53.90 | 52.65 | 52.86 | 52.86 | 5,030,314 |
| 23 feb 2024 | 52.00 | 53.59 | 51.25 | 52.85 | 52.85 | 6,989,833 |
| 22 feb 2024 | 53.89 | 54.15 | 51.40 | 52.00 | 52.00 | 7,174,717 |
| 21 feb 2024 | 53.34 | 53.34 | 50.10 | 53.34 | 53.34 | 17,622,141 |
| 20 feb 2024 | 47.88 | 49.62 | 47.51 | 49.62 | 49.62 | 2,334,353 |
| 16 feb 2024 | 46.05 | 47.50 | 44.50 | 44.82 | 44.82 | 3,467,651 |
| 15 feb 2024 | 48.75 | 49.37 | 46.70 | 47.19 | 47.19 | 3,863,828 |
| 14 feb 2024 | 47.51 | 48.90 | 47.51 | 48.40 | 48.40 | 4,405,467 |
| 13 feb 2024 | 46.00 | 48.25 | 43.03 | 46.86 | 46.86 | 7,548,403 |
| 12 feb 2024 | 49.83 | 49.83 | 46.22 | 46.34 | 46.34 | 4,853,981 |
| 09 feb 2024 | 50.60 | 50.89 | 48.50 | 49.97 | 49.97 | 2,885,617 |
| 08 feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 07 feb 2024 | 52.10 | 53.10 | 51.90 | 52.05 | 52.05 | 4,077,305 |
| 06 feb 2024 | 50.79 | 52.19 | 50.52 | 51.57 | 51.57 | 4,271,438 |
| 05 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.