SLC Agrícola S.A. (SLCJY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:46PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.3200 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 11,700 |
| 20 jun 2024 | 3.1900 | 3.3900 | 3.1900 | 3.3900 | 3.3900 | 1,200 |
| 18 jun 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 400 |
| 17 jun 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 800 |
| 14 jun 2024 | 3.3400 | 3.3400 | 3.1900 | 3.1900 | 3.1900 | 1,400 |
| 13 jun 2024 | 3.4200 | 3.4200 | 3.1900 | 3.1900 | 3.1900 | 2,100 |
| 12 jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 11 jun 2024 | 3.2700 | 3.4900 | 3.1900 | 3.4900 | 3.4900 | 2,600 |
| 10 jun 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1,600 |
| 07 jun 2024 | 3.5600 | 3.5600 | 3.2700 | 3.2700 | 3.2700 | 21,300 |
| 06 jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| 05 jun 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 12,100 |
| 04 jun 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 7,700 |
| 03 jun 2024 | 3.4000 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 58,500 |
| 31 may 2024 | 3.4500 | 3.4800 | 3.3000 | 3.3500 | 3.3500 | 21,200 |
| 30 may 2024 | 3.6300 | 3.6300 | 3.4100 | 3.5300 | 3.5300 | 3,200 |
| 29 may 2024 | 3.7800 | 3.7800 | 3.4600 | 3.4600 | 3.4600 | 4,400 |
| 28 may 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7700 | 3.7700 | 12,700 |
| 24 may 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| 23 may 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 7,900 |
| 22 may 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 3,800 |
| 21 may 2024 | 3.7400 | 3.7400 | 3.5200 | 3.5300 | 3.5300 | 2,600 |
| 20 may 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 39,600 |
| 17 may 2024 | 3.7400 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 800 |
| 16 may 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 600 |
| 15 may 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 4,500 |
| 14 may 2024 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 6,600 |
| 13 may 2024 | 3.5000 | 3.5900 | 3.4700 | 3.4900 | 3.4900 | 1,400 |
| 10 may 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4200 | 3.4200 | 7,900 |
| 09 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 500 |
| 09 may 2024 | 0.161 Dividendo | |||||
| 08 may 2024 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.5190 | 2,900 |
| 07 may 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7400 | 3.5764 | 2,700 |
| 06 may 2024 | 3.4200 | 3.7000 | 3.4200 | 3.7000 | 3.5381 | 4,600 |
| 03 may 2024 | 3.6300 | 3.8100 | 3.6300 | 3.6600 | 3.4999 | 9,300 |
| 02 may 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4616 | 400 |
| 01 may 2024 | 3.4900 | 3.6200 | 3.3500 | 3.6200 | 3.4616 | 2,400 |
| 30 abr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4712 | - |
| 29 abr 2024 | 3.7700 | 3.7700 | 3.5800 | 3.6300 | 3.4712 | 3,600 |
| 26 abr 2024 | 3.3300 | 3.6000 | 3.3100 | 3.6000 | 3.4425 | 9,200 |
| 25 abr 2024 | 3.6100 | 3.6600 | 3.5500 | 3.6600 | 3.4999 | 1,100 |
| 24 abr 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5800 | 3.4234 | 11,900 |
| 23 abr 2024 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.4521 | 18,000 |
| 22 abr 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5500 | 3.3947 | 7,700 |
| 19 abr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4903 | 600 |
| 18 abr 2024 | 3.4500 | 3.6400 | 3.4500 | 3.6400 | 3.4808 | 2,800 |
| 17 abr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2513 | 700 |
| 16 abr 2024 | 3.5100 | 3.5100 | 3.3400 | 3.3500 | 3.2034 | 29,600 |
| 15 abr 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.3947 | 1,000 |
| 12 abr 2024 | 3.6900 | 3.7000 | 3.5100 | 3.5100 | 3.3564 | 17,400 |
| 11 abr 2024 | 3.6800 | 3.9000 | 3.6300 | 3.8000 | 3.6337 | 15,500 |
| 10 abr 2024 | 3.8900 | 3.9100 | 3.8400 | 3.8400 | 3.6720 | 4,200 |
| 09 abr 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.6816 | 11,100 |
| 08 abr 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.6624 | 12,300 |
| 05 abr 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7300 | 3.5668 | 153,800 |
| 04 abr 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.6433 | 1,300 |
| 03 abr 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8300 | 3.6624 | 6,200 |
| 02 abr 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8300 | 3.6624 | 10,500 |
| 01 abr 2024 | 3.8500 | 3.9400 | 3.8000 | 3.8200 | 3.6529 | 80,300 |
| 28 mar 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8200 | 3.6529 | 27,800 |
| 27 mar 2024 | 3.9900 | 4.0300 | 3.8300 | 3.8300 | 3.6624 | 107,000 |
| 26 mar 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8500 | 3.6816 | 23,900 |
| 25 mar 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.7294 | 8,000 |
| 22 mar 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8400 | 3.6720 | 1,300 |
| 21 mar 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9200 | 3.7485 | 5,900 |
| 20 mar 2024 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.6337 | 22,000 |
| 19 mar 2024 | 3.7700 | 3.7900 | 3.7100 | 3.7100 | 3.5477 | 4,100 |
| 18 mar 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.5286 | 700 |
| 15 mar 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.5094 | 1,100 |
| 14 mar 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6600 | 3.4999 | 1,100 |
| 13 mar 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.4999 | 22,000 |
| 12 mar 2024 | 3.9100 | 3.9100 | 3.6900 | 3.7200 | 3.5573 | 213,500 |
| 11 mar 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8200 | 3.6529 | 3,600 |
| 08 mar 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8300 | 3.6624 | 13,000 |
| 07 mar 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 3.6529 | 79,500 |
| 06 mar 2024 | 3.8500 | 4.0400 | 3.8500 | 4.0400 | 3.8633 | 6,700 |
| 05 mar 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8700 | 3.7007 | 900 |
| 04 mar 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.7103 | 2,800 |
| 01 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7676 | - |
| 29 feb 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.7676 | 1,200 |
| 28 feb 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9400 | 3.7676 | 6,200 |
| 27 feb 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.7485 | 46,600 |
| 26 feb 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8300 | 3.6624 | 21,800 |
| 23 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8824 | - |
| 22 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8824 | 1,400 |
| 21 feb 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 3.8250 | 2,600 |
| 20 feb 2024 | 3.9500 | 4.1000 | 3.9000 | 4.1000 | 3.9206 | 1,400 |
| 16 feb 2024 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.7007 | 7,700 |
| 15 feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6242 | - |
| 14 feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6242 | 700 |
| 13 feb 2024 | 3.8200 | 4.0300 | 3.7600 | 3.7600 | 3.5955 | 7,800 |
| 12 feb 2024 | 3.9600 | 4.0500 | 3.8200 | 4.0500 | 3.8728 | 1,200 |
| 09 feb 2024 | 4.2100 | 4.2100 | 3.8000 | 4.2000 | 4.0162 | 3,600 |
| 08 feb 2024 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.7581 | 5,400 |
| 07 feb 2024 | 3.8900 | 4.0000 | 3.8800 | 3.8800 | 3.7103 | 3,600 |
| 06 feb 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.7676 | 6,900 |
| 05 feb 2024 | 3.9200 | 3.9600 | 3.8800 | 3.9600 | 3.7868 | 15,500 |
| 02 feb 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.8441 | 1,100 |
| 01 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8250 | 5,200 |
| 31 ene 2024 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 3.8250 | 2,000 |
| *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.