Systems Limited (SYS.KA)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 448.00 | 448.90 | 436.02 | 437.81 | 437.81 | 165,427 |
| 13 jun 2024 | 430.16 | 452.00 | 430.16 | 444.57 | 444.57 | 695,304 |
| 12 jun 2024 | 425.10 | 435.00 | 420.00 | 430.21 | 430.21 | 150,086 |
| 11 jun 2024 | 441.90 | 441.90 | 422.00 | 424.18 | 424.18 | 225,129 |
| 10 jun 2024 | 442.00 | 443.24 | 431.00 | 437.85 | 437.85 | 549,233 |
| 07 jun 2024 | 425.11 | 445.50 | 413.30 | 435.59 | 435.59 | 932,025 |
| 06 jun 2024 | 428.00 | 440.50 | 427.00 | 430.34 | 430.34 | 268,507 |
| 05 jun 2024 | 429.00 | 438.00 | 422.00 | 426.16 | 426.16 | 472,974 |
| 04 jun 2024 | 446.78 | 448.00 | 426.57 | 427.92 | 427.92 | 436,383 |
| 03 jun 2024 | 458.00 | 460.00 | 445.50 | 447.27 | 447.27 | 732,881 |
| 31 may 2024 | 427.70 | 461.29 | 427.70 | 457.98 | 457.98 | 3,195,145 |
| 30 may 2024 | 426.02 | 428.00 | 424.00 | 427.12 | 427.12 | 343,182 |
| 29 may 2024 | 432.79 | 432.99 | 422.00 | 427.54 | 427.54 | 544,111 |
| 28 may 2024 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | - |
| 24 may 2024 | 423.75 | 427.50 | 422.20 | 425.88 | 425.88 | 489,452 |
| 23 may 2024 | 427.00 | 429.75 | 421.00 | 423.75 | 423.75 | 527,404 |
| 22 may 2024 | 412.00 | 429.85 | 411.50 | 424.77 | 424.77 | 2,694,847 |
| 21 may 2024 | 406.00 | 412.45 | 406.00 | 411.06 | 411.06 | 409,440 |
| 20 may 2024 | 404.00 | 416.30 | 401.20 | 407.59 | 407.59 | 1,249,130 |
| 17 may 2024 | 397.00 | 404.48 | 394.00 | 398.41 | 398.41 | 271,837 |
| 16 may 2024 | 391.30 | 397.50 | 389.00 | 396.19 | 396.19 | 810,157 |
| 15 may 2024 | 389.90 | 395.00 | 388.00 | 390.01 | 390.01 | 185,914 |
| 14 may 2024 | 388.00 | 389.70 | 385.45 | 388.82 | 388.82 | 386,879 |
| 13 may 2024 | 388.45 | 390.23 | 385.15 | 388.77 | 388.77 | 186,002 |
| 10 may 2024 | 390.90 | 390.90 | 385.00 | 388.44 | 388.44 | 139,032 |
| 09 may 2024 | 383.00 | 390.90 | 382.05 | 389.02 | 389.02 | 203,844 |
| 08 may 2024 | 382.94 | 384.97 | 380.12 | 382.21 | 382.21 | 169,739 |
| 07 may 2024 | 382.80 | 385.30 | 379.50 | 380.47 | 380.47 | 377,478 |
| 06 may 2024 | 382.00 | 385.00 | 379.03 | 379.82 | 379.82 | 274,829 |
| 03 may 2024 | 379.89 | 382.55 | 377.00 | 381.64 | 381.64 | 270,163 |
| 02 may 2024 | 390.00 | 390.01 | 377.11 | 379.48 | 379.48 | 410,013 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 397.00 | 397.00 | 385.05 | 387.10 | 387.10 | 748,602 |
| 29 abr 2024 | 408.00 | 411.00 | 401.00 | 402.17 | 402.17 | 663,295 |
| 26 abr 2024 | 405.99 | 406.01 | 401.00 | 403.47 | 403.47 | 244,525 |
| 25 abr 2024 | 405.00 | 408.90 | 402.00 | 403.21 | 403.21 | 442,432 |
| 24 abr 2024 | 399.98 | 405.49 | 399.00 | 404.57 | 404.57 | 641,121 |
| 23 abr 2024 | 399.98 | 407.00 | 397.00 | 398.69 | 398.69 | 590,096 |
| 22 abr 2024 | 394.01 | 402.84 | 393.00 | 397.04 | 397.04 | 517,292 |
| 19 abr 2024 | 395.12 | 402.00 | 390.10 | 393.34 | 393.34 | 221,829 |
| 18 abr 2024 | 398.00 | 400.90 | 393.75 | 396.63 | 396.63 | 163,444 |
| 17 abr 2024 | 398.00 | 401.52 | 397.00 | 397.99 | 397.99 | 147,640 |
| 16 abr 2024 | 398.00 | 408.49 | 396.01 | 398.68 | 398.68 | 374,088 |
| 15 abr 2024 | 405.25 | 405.25 | 396.35 | 397.34 | 397.34 | 185,777 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 411.00 | 413.00 | 403.05 | 404.88 | 404.88 | 283,776 |
| 08 abr 2024 | 399.00 | 419.00 | 399.00 | 409.25 | 409.25 | 840,001 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 385.01 | 396.00 | 385.00 | 394.28 | 394.28 | 373,211 |
| 03 abr 2024 | 389.49 | 389.49 | 383.00 | 385.62 | 385.62 | 68,218 |
| 03 abr 2024 | 6 Dividendo | |||||
| 02 abr 2024 | 379.92 | 393.00 | 379.55 | 390.57 | 384.57 | 173,462 |
| 01 abr 2024 | 385.40 | 385.80 | 378.90 | 379.73 | 373.90 | 368,793 |
| 28 mar 2024 | 393.00 | 394.00 | 388.00 | 388.81 | 382.84 | 340,310 |
| 27 mar 2024 | 390.99 | 393.60 | 389.52 | 392.01 | 385.99 | 175,882 |
| 26 mar 2024 | 390.99 | 391.00 | 386.66 | 390.14 | 384.15 | 166,544 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 397.00 | 400.00 | 395.00 | 395.94 | 389.86 | 157,053 |
| 21 mar 2024 | 403.50 | 405.99 | 390.00 | 394.78 | 388.72 | 282,683 |
| 20 mar 2024 | 404.00 | 406.50 | 401.01 | 402.20 | 396.02 | 320,871 |
| 19 mar 2024 | 407.76 | 407.76 | 401.00 | 402.31 | 396.13 | 151,296 |
| 18 mar 2024 | 412.53 | 414.00 | 403.50 | 404.50 | 398.29 | 300,974 |
| 15 mar 2024 | 410.00 | 412.90 | 405.00 | 410.15 | 403.85 | 558,551 |
| 14 mar 2024 | 401.00 | 410.00 | 400.95 | 408.23 | 401.96 | 182,429 |
| 13 mar 2024 | 405.00 | 407.60 | 399.50 | 399.91 | 393.77 | 183,216 |
| 12 mar 2024 | 408.60 | 411.89 | 402.00 | 404.41 | 398.20 | 200,285 |
| 11 mar 2024 | 410.99 | 412.97 | 407.00 | 408.60 | 402.32 | 476,604 |
| 08 mar 2024 | 410.00 | 411.75 | 408.00 | 409.12 | 402.84 | 1,206,260 |
| 07 mar 2024 | 410.00 | 411.00 | 403.00 | 408.30 | 402.03 | 569,733 |
| 06 mar 2024 | 414.95 | 415.00 | 408.00 | 409.30 | 403.01 | 569,255 |
| 05 mar 2024 | 413.70 | 415.48 | 407.99 | 412.02 | 405.69 | 1,116,095 |
| 04 mar 2024 | 408.89 | 415.00 | 408.55 | 412.46 | 406.12 | 326,937 |
| 01 mar 2024 | 411.94 | 413.00 | 405.05 | 407.99 | 401.72 | 195,301 |
| 29 feb 2024 | 408.60 | 412.50 | 408.00 | 409.98 | 403.68 | 243,296 |
| 28 feb 2024 | 410.20 | 414.00 | 407.50 | 408.60 | 402.32 | 288,819 |
| 27 feb 2024 | 417.00 | 422.49 | 410.10 | 413.51 | 407.16 | 729,056 |
| 26 feb 2024 | 408.63 | 419.99 | 408.63 | 414.18 | 407.82 | 471,070 |
| 23 feb 2024 | 412.00 | 412.00 | 402.01 | 408.62 | 402.34 | 255,195 |
| 22 feb 2024 | 390.00 | 416.42 | 389.90 | 410.40 | 404.10 | 1,406,023 |
| 21 feb 2024 | 383.00 | 389.82 | 382.06 | 387.37 | 381.42 | 650,265 |
| 20 feb 2024 | 374.90 | 381.50 | 373.00 | 379.31 | 373.48 | 467,081 |
| 16 feb 2024 | 377.00 | 379.94 | 368.00 | 370.87 | 365.17 | 403,248 |
| 15 feb 2024 | 391.00 | 394.50 | 379.01 | 382.05 | 376.18 | 297,485 |
| 14 feb 2024 | 381.00 | 396.00 | 381.00 | 389.99 | 384.00 | 509,549 |
| 13 feb 2024 | 380.00 | 386.00 | 374.00 | 380.18 | 374.34 | 368,017 |
| 12 feb 2024 | 389.80 | 390.00 | 375.10 | 381.14 | 375.28 | 337,292 |
| 09 feb 2024 | 390.50 | 394.50 | 370.00 | 389.77 | 383.78 | 369,837 |
| 08 feb 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 389.03 | - |
| 07 feb 2024 | 395.80 | 397.33 | 394.15 | 395.10 | 389.03 | 366,814 |
| 06 feb 2024 | 397.95 | 397.95 | 393.45 | 394.14 | 388.09 | 166,267 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 395.50 | 399.00 | 395.50 | 397.50 | 391.39 | 215,477 |
| 01 feb 2024 | 395.00 | 397.24 | 393.94 | 395.39 | 389.32 | 190,689 |
| 31 ene 2024 | 396.86 | 397.95 | 393.00 | 393.55 | 387.50 | 472,749 |
| 30 ene 2024 | 394.00 | 402.00 | 391.00 | 392.59 | 386.56 | 424,273 |
| 29 ene 2024 | 404.17 | 404.17 | 392.00 | 392.95 | 386.91 | 746,886 |
| 26 ene 2024 | 405.00 | 406.00 | 399.00 | 400.18 | 394.03 | 515,669 |
| 25 ene 2024 | 413.00 | 413.40 | 405.00 | 405.87 | 399.63 | 371,979 |
| *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.