Shimano Inc. (SHMDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 21 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 20 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 17 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 16 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 15 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 14 may 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 100 |
| 13 may 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 10 may 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 09 may 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 08 may 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 07 may 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 06 may 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 03 may 2024 | 168.00 | 168.50 | 168.00 | 168.50 | 168.50 | 100 |
| 02 may 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 100 |
| 01 may 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 30 abr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 29 abr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 200 |
| 26 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 25 abr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 100 |
| 24 abr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 23 abr 2024 | 158.71 | 161.25 | 158.71 | 161.25 | 161.25 | 100 |
| 22 abr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 19 abr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 18 abr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 17 abr 2024 | 159.08 | 159.08 | 150.75 | 150.75 | 150.75 | 300 |
| 16 abr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 100 |
| 15 abr 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 151.00 | 100 |
| 12 abr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 200 |
| 11 abr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 10 abr 2024 | 143.12 | 143.25 | 143.12 | 143.25 | 143.25 | 1,200 |
| 09 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 08 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 05 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 04 abr 2024 | 141.45 | 143.50 | 141.45 | 143.50 | 143.50 | 200 |
| 03 abr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 02 abr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 01 abr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 28 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 27 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 100 |
| 26 mar 2024 | 148.48 | 148.48 | 146.50 | 146.50 | 146.50 | 100 |
| 25 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 21 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 20 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 200 |
| 19 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 18 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 15 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 14 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 13 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 12 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 11 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 08 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 07 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 300 |
| 06 mar 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| 05 mar 2024 | 132.75 | 132.81 | 132.75 | 132.81 | 132.81 | 1,600 |
| 04 mar 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| 01 mar 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| 29 feb 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | 400 |
| 28 feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 27 feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 26 feb 2024 | 136.41 | 136.41 | 134.25 | 135.05 | 135.05 | 1,400 |
| 23 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 22 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 21 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 700 |
| 20 feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 16 feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 15 feb 2024 | 132.00 | 135.88 | 131.40 | 135.88 | 135.88 | 200 |
| 14 feb 2024 | 133.13 | 133.13 | 131.40 | 131.40 | 131.40 | 100 |
| 13 feb 2024 | 136.10 | 138.45 | 133.18 | 133.18 | 133.18 | 1,300 |
| 12 feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 09 feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 400 |
| 08 feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 100 |
| 07 feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 06 feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 05 feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 100 |
| 02 feb 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 100 |
| 01 feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 500 |
| 31 ene 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 30 ene 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 29 ene 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 100 |
| 26 ene 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 25 ene 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 24 ene 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 23 ene 2024 | 151.63 | 151.63 | 148.00 | 148.00 | 148.00 | 100 |
| 22 ene 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 19 ene 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| 18 ene 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 17 ene 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| 16 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 12 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 08 ene 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| 05 ene 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| 04 ene 2024 | 149.25 | 151.63 | 149.25 | 151.63 | 151.63 | 100 |
| 03 ene 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 02 ene 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 100 |
| 29 dic 2023 | 150.50 | 150.50 | 149.75 | 149.75 | 149.75 | 100 |
| *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.