Shifa International Hospitals Limited (SHFA.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 | 141.00 | 142.00 | 138.30 | 138.67 | 138.67 | 813 |
| 16 may 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 12,051 |
| 15 may 2024 | 139.70 | 143.90 | 139.70 | 141.10 | 141.10 | 7,498 |
| 14 may 2024 | 142.88 | 142.88 | 137.00 | 140.00 | 140.00 | 20,681 |
| 13 may 2024 | 137.78 | 142.00 | 132.50 | 139.91 | 139.91 | 65,058 |
| 10 may 2024 | 132.70 | 136.30 | 130.16 | 134.99 | 134.99 | 35,379 |
| 09 may 2024 | 133.98 | 134.00 | 130.15 | 132.00 | 132.00 | 28,360 |
| 08 may 2024 | 136.98 | 136.98 | 130.10 | 131.47 | 131.47 | 9,117 |
| 08 may 2024 | 1.5 Dividendo | |||||
| 07 may 2024 | 137.99 | 137.99 | 132.00 | 132.02 | 130.52 | 21,055 |
| 06 may 2024 | 131.95 | 134.55 | 131.95 | 134.46 | 132.93 | 7,632 |
| 03 may 2024 | 132.00 | 132.00 | 130.00 | 131.95 | 130.45 | 17,991 |
| 02 may 2024 | 131.00 | 132.75 | 125.18 | 128.97 | 127.50 | 24,563 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 132.73 | 133.48 | 131.00 | 132.93 | 131.42 | 5,177 |
| 29 abr 2024 | 134.00 | 134.00 | 131.51 | 131.74 | 130.24 | 9,694 |
| 26 abr 2024 | 131.00 | 135.00 | 131.00 | 134.00 | 132.48 | 23,281 |
| 25 abr 2024 | 134.80 | 134.80 | 132.00 | 132.37 | 130.87 | 12,628 |
| 24 abr 2024 | 134.00 | 135.00 | 133.50 | 134.04 | 132.52 | 26,526 |
| 23 abr 2024 | 135.00 | 135.02 | 133.60 | 134.35 | 132.82 | 8,200 |
| 22 abr 2024 | 131.05 | 135.94 | 131.05 | 134.89 | 133.36 | 11,412 |
| 19 abr 2024 | 133.03 | 138.00 | 133.03 | 136.79 | 135.24 | 6,600 |
| 18 abr 2024 | 135.28 | 139.97 | 135.28 | 139.97 | 138.38 | 900 |
| 17 abr 2024 | 133.05 | 136.00 | 133.05 | 135.15 | 133.61 | 17,300 |
| 16 abr 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 134.45 | 600 |
| 15 abr 2024 | 136.50 | 137.50 | 136.50 | 136.54 | 134.99 | 5,800 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 135.06 | 137.89 | 135.06 | 137.50 | 135.94 | 16,900 |
| 08 abr 2024 | 136.20 | 140.00 | 136.00 | 139.86 | 138.27 | 24,500 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 134.02 | 136.50 | 134.02 | 136.50 | 134.95 | 600 |
| 03 abr 2024 | 135.50 | 136.50 | 135.00 | 136.50 | 134.95 | 7,600 |
| 02 abr 2024 | 132.06 | 139.70 | 132.06 | 135.00 | 133.47 | 7,500 |
| 01 abr 2024 | 135.01 | 136.50 | 135.01 | 136.33 | 134.78 | 5,200 |
| 28 mar 2024 | 137.01 | 139.00 | 136.10 | 138.66 | 137.08 | 28,400 |
| 27 mar 2024 | 134.00 | 140.00 | 134.00 | 138.71 | 137.13 | 15,300 |
| 26 mar 2024 | 135.10 | 140.00 | 134.50 | 137.90 | 136.33 | 2,300 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 139.00 | 139.00 | 133.15 | 134.60 | 133.07 | 500 |
| 21 mar 2024 | 133.13 | 135.88 | 132.00 | 133.51 | 131.99 | 3,600 |
| 20 mar 2024 | 132.01 | 134.90 | 132.01 | 133.13 | 131.62 | 2,700 |
| 19 mar 2024 | 132.02 | 134.40 | 132.02 | 132.85 | 131.34 | 1,500 |
| 18 mar 2024 | 132.10 | 134.94 | 132.10 | 134.00 | 132.48 | 500 |
| 15 mar 2024 | 132.11 | 136.49 | 132.00 | 133.08 | 131.57 | 2,200 |
| 14 mar 2024 | 132.00 | 137.50 | 132.00 | 133.50 | 131.98 | 7,500 |
| 13 mar 2024 | 131.06 | 133.99 | 130.05 | 132.00 | 130.50 | 13,100 |
| 12 mar 2024 | 131.50 | 139.00 | 131.50 | 136.06 | 134.51 | 5,700 |
| 11 mar 2024 | 134.49 | 139.00 | 125.50 | 135.85 | 134.31 | 5,400 |
| 08 mar 2024 | 132.01 | 135.00 | 132.01 | 134.50 | 132.97 | 700 |
| 07 mar 2024 | 134.01 | 135.50 | 132.85 | 135.50 | 133.96 | 2,500 |
| 06 mar 2024 | 132.02 | 136.90 | 131.10 | 136.07 | 134.52 | 6,400 |
| 05 mar 2024 | 135.15 | 138.99 | 128.96 | 131.73 | 130.23 | 6,900 |
| 04 mar 2024 | 137.01 | 139.49 | 137.00 | 139.42 | 137.84 | 4,600 |
| 01 mar 2024 | 138.00 | 139.97 | 138.00 | 138.99 | 137.41 | 200 |
| 29 feb 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 138.41 | 7,300 |
| 28 feb 2024 | 139.50 | 139.50 | 139.00 | 139.25 | 137.67 | 1,400 |
| 27 feb 2024 | 140.00 | 140.00 | 138.99 | 139.53 | 137.94 | 2,300 |
| 26 feb 2024 | 136.00 | 138.99 | 135.01 | 135.67 | 134.13 | 800 |
| 23 feb 2024 | 139.99 | 139.99 | 139.00 | 139.00 | 137.42 | 500 |
| 22 feb 2024 | 138.75 | 139.00 | 138.00 | 138.91 | 137.33 | 2,100 |
| 21 feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.42 | 500 |
| 20 feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | - |
| 16 feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | - |
| 15 feb 2024 | 135.00 | 135.00 | 135.00 | 134.99 | 133.46 | 100 |
| 14 feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | 500 |
| 13 feb 2024 | 130.00 | 134.00 | 130.00 | 133.79 | 132.27 | 1,400 |
| 12 feb 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 128.52 | 6,000 |
| 09 feb 2024 | 135.00 | 135.00 | 133.69 | 133.69 | 132.17 | 3,100 |
| 08 feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.64 | - |
| 07 feb 2024 | 137.00 | 139.45 | 136.80 | 137.20 | 135.64 | 21,800 |
| 06 feb 2024 | 135.50 | 136.00 | 135.00 | 135.26 | 133.72 | 1,400 |
| 05 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | - |
| 02 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | - |
| 01 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | 200 |
| 31 ene 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 135.77 | - |
| 30 ene 2024 | 135.01 | 138.49 | 135.00 | 137.33 | 135.77 | 1,000 |
| 29 ene 2024 | 138.00 | 139.40 | 134.52 | 136.68 | 135.13 | 1,700 |
| 26 ene 2024 | 139.00 | 139.00 | 138.00 | 138.06 | 136.49 | 1,700 |
| 25 ene 2024 | 140.00 | 140.00 | 139.99 | 139.99 | 138.40 | 3,500 |
| 24 ene 2024 | 138.50 | 144.20 | 138.50 | 144.20 | 142.56 | 44,900 |
| 23 ene 2024 | 140.50 | 140.50 | 138.35 | 138.55 | 136.98 | 1,200 |
| 22 ene 2024 | 143.00 | 143.00 | 136.20 | 141.50 | 139.89 | 800 |
| 19 ene 2024 | 139.10 | 140.00 | 139.00 | 139.67 | 138.08 | 1,600 |
| 18 ene 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 137.91 | 100 |
| 17 ene 2024 | 139.00 | 140.00 | 139.00 | 139.49 | 137.91 | 162,500 |
| 16 ene 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 138.41 | 21,900 |
| 12 ene 2024 | 139.99 | 139.99 | 139.00 | 139.00 | 137.42 | 800 |
| 11 ene 2024 | 139.50 | 142.75 | 136.22 | 139.99 | 138.40 | 6,100 |
| 10 ene 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 137.92 | 200 |
| 09 ene 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 08 ene 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 05 ene 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 04 ene 2024 | 141.99 | 141.99 | 140.01 | 140.01 | 138.42 | 1,500 |
| 03 ene 2024 | 141.30 | 143.98 | 140.00 | 142.29 | 140.67 | 24,700 |
| 02 ene 2024 | 141.01 | 141.49 | 139.51 | 141.49 | 139.88 | 1,600 |
| 29 dic 2023 | 140.01 | 142.49 | 140.00 | 140.27 | 138.68 | 2,700 |
| 28 dic 2023 | 145.00 | 149.49 | 140.30 | 142.39 | 140.77 | 46,400 |
| 27 dic 2023 | 136.00 | 146.98 | 136.00 | 144.11 | 142.47 | 43,300 |
| *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.