Southern Hydropower Joint Stock Company (SHP.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
08 jun 2023 - 08 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 35,500.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 2,800 |
| 06 jun 2024 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 6,200 |
| 05 jun 2024 | 35,300.00 | 35,400.00 | 35,300.00 | 35,400.00 | 35,400.00 | 6,600 |
| 04 jun 2024 | 35,600.00 | 35,900.00 | 35,250.00 | 35,400.00 | 35,400.00 | 4,600 |
| 03 jun 2024 | 35,600.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 7,700 |
| 31 may 2024 | 35,250.00 | 35,500.00 | 35,250.00 | 35,500.00 | 35,500.00 | 4,000 |
| 30 may 2024 | 35,200.00 | 35,300.00 | 35,200.00 | 35,250.00 | 35,250.00 | 2,100 |
| 29 may 2024 | 35,300.00 | 35,700.00 | 35,250.00 | 35,250.00 | 35,250.00 | 14,000 |
| 28 may 2024 | 35,250.00 | 35,800.00 | 35,250.00 | 35,300.00 | 35,300.00 | 3,100 |
| 27 may 2024 | 35,300.00 | 35,900.00 | 35,250.00 | 35,250.00 | 35,250.00 | 500 |
| 24 may 2024 | 35,200.00 | 35,250.00 | 35,200.00 | 35,250.00 | 35,250.00 | 11,200 |
| 23 may 2024 | 36,650.00 | 36,650.00 | 35,000.00 | 35,200.00 | 35,200.00 | 5,500 |
| 22 may 2024 | 36,000.00 | 36,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2,600 |
| 21 may 2024 | 35,850.00 | 36,000.00 | 35,800.00 | 35,850.00 | 35,850.00 | 2,100 |
| 20 may 2024 | 35,900.00 | 35,900.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,400 |
| 17 may 2024 | 35,500.00 | 36,000.00 | 35,000.00 | 35,900.00 | 35,900.00 | 11,100 |
| 16 may 2024 | 35,500.00 | 35,900.00 | 35,000.00 | 35,500.00 | 35,500.00 | 6,100 |
| 15 may 2024 | 36,000.00 | 36,400.00 | 34,550.00 | 36,400.00 | 36,400.00 | 8,200 |
| 14 may 2024 | 34,500.00 | 36,000.00 | 32,600.00 | 36,000.00 | 36,000.00 | 20,500 |
| 13 may 2024 | 34,500.00 | 34,700.00 | 34,450.00 | 34,550.00 | 34,550.00 | 17,200 |
| 10 may 2024 | 34,750.00 | 34,800.00 | 33,800.00 | 34,200.00 | 34,200.00 | 9,900 |
| 09 may 2024 | 33,900.00 | 34,900.00 | 33,800.00 | 34,800.00 | 34,800.00 | 26,000 |
| 08 may 2024 | 33,700.00 | 33,800.00 | 33,600.00 | 33,650.00 | 33,650.00 | 12,400 |
| 07 may 2024 | 33,600.00 | 33,700.00 | 33,600.00 | 33,700.00 | 33,700.00 | 8,500 |
| 06 may 2024 | 33,700.00 | 33,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | 10,200 |
| 03 may 2024 | 33,650.00 | 34,000.00 | 33,500.00 | 33,650.00 | 33,650.00 | 17,500 |
| 02 may 2024 | 33,600.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 6,300 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 33,450.00 | 33,750.00 | 33,100.00 | 33,650.00 | 33,650.00 | 6,800 |
| 25 abr 2024 | 33,500.00 | 33,500.00 | 33,350.00 | 33,450.00 | 33,450.00 | 7,000 |
| 24 abr 2024 | 33,350.00 | 33,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 2,800 |
| 23 abr 2024 | 33,350.00 | 33,350.00 | 33,250.00 | 33,250.00 | 33,250.00 | 3,100 |
| 22 abr 2024 | 33,500.00 | 33,500.00 | 32,900.00 | 33,350.00 | 33,350.00 | 14,500 |
| 19 abr 2024 | 32,600.00 | 33,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | 23,200 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 33,500.00 | 33,500.00 | 33,400.00 | 33,450.00 | 33,450.00 | 13,900 |
| 16 abr 2024 | 33,400.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 15,800 |
| 15 abr 2024 | 33,400.00 | 33,500.00 | 33,300.00 | 33,400.00 | 33,400.00 | 16,600 |
| 12 abr 2024 | 33,350.00 | 33,400.00 | 33,200.00 | 33,300.00 | 33,300.00 | 8,400 |
| 11 abr 2024 | 33,250.00 | 33,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | 2,200 |
| 10 abr 2024 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 2,000 |
| 09 abr 2024 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 15,100 |
| 08 abr 2024 | 33,200.00 | 33,400.00 | 32,400.00 | 33,300.00 | 33,300.00 | 22,200 |
| 05 abr 2024 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | 3,900 |
| 04 abr 2024 | 33,100.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 5,300 |
| 03 abr 2024 | 33,400.00 | 33,800.00 | 33,200.00 | 33,700.00 | 33,700.00 | 2,700 |
| 02 abr 2024 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 8,300 |
| 01 abr 2024 | 33,800.00 | 33,800.00 | 33,000.00 | 33,400.00 | 33,400.00 | 8,600 |
| 29 mar 2024 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 1,900 |
| 28 mar 2024 | 33,000.00 | 33,500.00 | 32,050.00 | 33,450.00 | 33,450.00 | 14,100 |
| 27 mar 2024 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,000 |
| 26 mar 2024 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 3,100 |
| 25 mar 2024 | 33,500.00 | 33,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | 7,500 |
| 22 mar 2024 | 33,500.00 | 33,500.00 | 33,100.00 | 33,500.00 | 33,500.00 | 2,300 |
| 21 mar 2024 | 33,300.00 | 33,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 2,300 |
| 20 mar 2024 | 33,500.00 | 33,650.00 | 33,450.00 | 33,650.00 | 33,650.00 | 1,400 |
| 19 mar 2024 | 32,800.00 | 33,450.00 | 32,800.00 | 33,450.00 | 33,450.00 | 2,200 |
| 18 mar 2024 | 33,700.00 | 33,700.00 | 32,500.00 | 32,800.00 | 32,800.00 | 12,000 |
| 15 mar 2024 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 300 |
| 14 mar 2024 | 33,650.00 | 36,000.00 | 33,650.00 | 33,700.00 | 33,700.00 | 2,700 |
| 13 mar 2024 | 33,600.00 | 33,700.00 | 33,200.00 | 33,650.00 | 33,650.00 | 6,400 |
| 12 mar 2024 | 33,000.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 2,900 |
| 11 mar 2024 | 34,750.00 | 34,750.00 | 33,350.00 | 33,350.00 | 33,350.00 | 17,500 |
| 11 mar 2024 | 1000 Dividendo | |||||
| 08 mar 2024 | 33,700.00 | 33,700.00 | 32,800.00 | 33,500.00 | 32,500.00 | 3,000 |
| 07 mar 2024 | 33,400.00 | 33,850.00 | 33,150.00 | 33,700.00 | 32,694.03 | 5,500 |
| 06 mar 2024 | 33,400.00 | 33,500.00 | 33,400.00 | 33,400.00 | 32,402.99 | 6,900 |
| 05 mar 2024 | 33,500.00 | 33,500.00 | 33,000.00 | 33,400.00 | 32,402.99 | 3,000 |
| 04 mar 2024 | 34,900.00 | 34,900.00 | 34,000.00 | 34,000.00 | 32,985.07 | 5,600 |
| 01 mar 2024 | 34,850.00 | 34,850.00 | 33,400.00 | 33,400.00 | 32,402.99 | 7,000 |
| 29 feb 2024 | 33,200.00 | 34,000.00 | 33,200.00 | 33,300.00 | 32,305.97 | 6,700 |
| 28 feb 2024 | 33,000.00 | 33,300.00 | 33,000.00 | 33,200.00 | 32,208.96 | 16,400 |
| 27 feb 2024 | 32,900.00 | 33,000.00 | 32,900.00 | 32,900.00 | 31,917.91 | 7,100 |
| 26 feb 2024 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 31,917.91 | 6,500 |
| 23 feb 2024 | 32,800.00 | 32,950.00 | 32,200.00 | 32,850.00 | 31,869.40 | 3,100 |
| 22 feb 2024 | 32,700.00 | 32,800.00 | 32,700.00 | 32,800.00 | 31,820.90 | 13,300 |
| 21 feb 2024 | 32,800.00 | 33,000.00 | 32,700.00 | 32,700.00 | 31,723.88 | 3,200 |
| 20 feb 2024 | 32,300.00 | 32,800.00 | 32,300.00 | 32,800.00 | 31,820.90 | 2,100 |
| 19 feb 2024 | 32,800.00 | 32,900.00 | 32,200.00 | 32,300.00 | 31,335.82 | 6,200 |
| 16 feb 2024 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 31,820.90 | 5,300 |
| 15 feb 2024 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 32,014.93 | 2,300 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 32,300.00 | 32,500.00 | 32,300.00 | 32,500.00 | 31,529.85 | 1,100 |
| 06 feb 2024 | 32,000.00 | 32,400.00 | 32,000.00 | 32,400.00 | 31,432.84 | 3,400 |
| 05 feb 2024 | 32,000.00 | 32,500.00 | 32,000.00 | 32,450.00 | 31,481.34 | 2,100 |
| 02 feb 2024 | 32,950.00 | 32,950.00 | 31,900.00 | 32,500.00 | 31,529.85 | 8,900 |
| 01 feb 2024 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,014.93 | 200 |
| 31 ene 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,044.78 | 100 |
| 30 ene 2024 | 30,700.00 | 32,000.00 | 29,650.00 | 32,000.00 | 31,044.78 | 3,800 |
| 29 ene 2024 | 31,650.00 | 31,700.00 | 31,650.00 | 31,650.00 | 30,705.22 | 2,500 |
| 26 ene 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 30,947.76 | 1,000 |
| 25 ene 2024 | 31,700.00 | 31,700.00 | 31,600.00 | 31,650.00 | 30,705.22 | 4,000 |
| 24 ene 2024 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 30,656.72 | 7,100 |
| 23 ene 2024 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,753.73 | 1,600 |
| *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.