U.S. markets closed

TravelSky Technology Limited (TSYHF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.1860-0.0060 (-0.50%)
Al cierre: 11:12AM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20241.18601.18601.18601.18601.18601,081
22 abr 20241.19001.19001.19001.19001.19009,700
19 abr 20241.19001.19001.19001.19001.19004,500
18 abr 20241.21001.21001.21001.21001.2100-
17 abr 20241.15001.21001.15001.21001.21005,700
16 abr 20241.12001.17001.12001.17001.17002,000
15 abr 20241.13001.21001.13001.15001.150011,800
12 abr 20241.23001.23001.21001.21001.21005,000
11 abr 20241.19001.24001.19001.24001.24007,300
10 abr 20241.24001.24001.24001.24001.24002,300
09 abr 20241.23001.23001.18001.18001.1800400
08 abr 20241.23001.23001.16001.16001.16002,700
05 abr 20241.18001.18001.14001.14001.140023,800
04 abr 20241.22001.22001.22001.22001.2200600
03 abr 20241.17001.22001.17001.22001.22002,500
02 abr 20241.20001.20001.20001.20001.20001,200
01 abr 20241.21001.25001.21001.25001.250025,400
28 mar 20241.18001.25001.18001.21001.210025,700
27 mar 20241.06001.17001.06001.17001.170031,900
26 mar 20241.12001.17001.12001.17001.170029,200
25 mar 20241.22001.22001.16001.16001.16007,700
22 mar 20241.27001.27001.16001.21001.21005,100
21 mar 20241.21001.21001.21001.21001.2100100
20 mar 20241.16001.16001.15001.15001.150010,700
19 mar 20241.19001.19001.19001.19001.19009,600
18 mar 20241.17001.20001.14001.20001.200014,600
15 mar 20241.20001.20001.20001.20001.20005,400
14 mar 20241.17001.17001.17001.17001.1700-
13 mar 20241.17001.17001.17001.17001.1700300
12 mar 20241.19001.19001.19001.19001.1900-
11 mar 20241.12001.19001.11001.19001.19006,400
08 mar 20241.19001.22001.18001.18001.180015,100
07 mar 20241.22001.22001.21001.21001.21002,500
06 mar 20241.24001.24001.24001.24001.24001,100
05 mar 20241.11001.17001.11001.17001.17006,700
04 mar 20241.12001.19001.12001.19001.190029,300
01 mar 20241.23001.23001.23001.23001.230010,700
29 feb 20241.16001.25001.16001.17001.170024,400
28 feb 20241.13001.13001.13001.13001.1300-
27 feb 20241.13001.13001.13001.13001.13008,700
26 feb 20241.09001.16001.09001.10001.10002,400
23 feb 20241.15001.15001.14001.14001.14003,700
22 feb 20241.16001.16001.16001.16001.16002,300
21 feb 20241.10001.11001.10001.11001.11003,800
20 feb 20241.03001.03001.00001.03001.030011,300
16 feb 20241.07001.09001.06001.06001.060014,500
15 feb 20241.06001.06001.01001.03001.030042,800
14 feb 20241.06001.06001.01001.01001.01006,100
13 feb 20241.05001.05001.05001.05001.05009,600
12 feb 20241.02001.04001.02001.04001.04001,500
09 feb 20241.06001.06000.98001.02001.02006,500
08 feb 20241.02001.07001.02001.02001.02002,900
07 feb 20241.01001.01001.01001.01001.01002,800
06 feb 20241.08001.08001.07001.07001.07009,300
05 feb 20240.98001.05000.98001.05001.050012,300
02 feb 20241.08001.08000.98001.05001.050010,900
01 feb 20241.00001.03001.00001.03001.030015,000
31 ene 20240.98000.98000.98000.98000.98002,600
30 ene 20241.05001.05001.02001.02001.020018,500
29 ene 20241.10001.10001.04001.04001.040024,900
26 ene 20241.08001.08001.08001.08001.080010,400
25 ene 20241.14001.14001.14001.14001.14002,100
24 ene 20241.00001.00001.00001.00001.00002,500
23 ene 20241.02001.02000.96001.02001.02005,900
22 ene 20240.99001.00000.97000.97000.970091,900
19 ene 20241.02001.08001.02001.07001.07004,700
18 ene 20241.22001.22001.08001.14001.140039,500
17 ene 20241.25001.25001.24001.24001.2400122,800
16 ene 20241.64001.67001.59001.67001.670014,200
12 ene 20241.64001.64001.55001.55001.55004,500
11 ene 20241.55001.55001.55001.55001.55002,200
10 ene 20241.61001.61001.61001.61001.610037,400
09 ene 20241.62001.62001.62001.62001.62004,000
08 ene 20241.65001.67001.65001.67001.67006,600
05 ene 20241.71001.71001.70001.70001.70004,200
04 ene 20241.71001.71001.67001.71001.710013,300
03 ene 20241.74001.74001.73001.73001.73002,800
02 ene 20241.61001.61001.61001.61001.61001,300
29 dic 20231.67001.67001.67001.67001.67001,600
28 dic 20231.65001.70001.65001.70001.70001,300
27 dic 20231.62001.62001.60001.60001.60007,200
26 dic 20231.53001.67001.53001.53001.530027,200
22 dic 20231.65001.65001.65001.65001.65006,100
21 dic 20231.56001.56001.56001.56001.56002,200
20 dic 20231.62001.62001.60001.60001.60007,400
19 dic 20231.69001.69001.61001.65001.650040,600
18 dic 20231.68001.75001.68001.68001.68005,000
15 dic 20231.66001.73001.66001.66001.66004,500
14 dic 20231.74001.74001.74001.74001.7400900
13 dic 20231.74001.74001.66001.66001.6600125,000
12 dic 20231.78001.78001.68001.69001.69009,000
11 dic 20231.68001.69001.68001.69001.6900800
08 dic 20231.70001.70001.70001.70001.700026,300
07 dic 20231.62001.63001.62001.63001.63002,100
06 dic 20231.64001.64001.64001.64001.6400-
05 dic 20231.62001.65001.62001.64001.64007,100
04 dic 20231.70001.70001.60001.62001.62004,800
01 dic 20231.66001.73001.66001.73001.730014,000
30 nov 20231.72001.72001.62001.72001.72005,400
29 nov 20231.75001.75001.75001.75001.7500-
*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...