TravelSky Technology Limited (TSYHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:12PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.3280 | 1.3280 | 1.2480 | 1.2480 | 1.2480 | 28,941 |
| 23 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,100 |
| 22 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 9,700 |
| 19 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 4,500 |
| 18 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 17 abr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 5,700 |
| 16 abr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 2,000 |
| 15 abr 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 11,800 |
| 12 abr 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 5,000 |
| 11 abr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 7,300 |
| 10 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,300 |
| 09 abr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 400 |
| 08 abr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 2,700 |
| 05 abr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 23,800 |
| 04 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 600 |
| 03 abr 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 2,500 |
| 02 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| 01 abr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 25,400 |
| 28 mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 25,700 |
| 27 mar 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 31,900 |
| 26 mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 29,200 |
| 25 mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 7,700 |
| 22 mar 2024 | 1.2700 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 5,100 |
| 21 mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| 20 mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 10,700 |
| 19 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 9,600 |
| 18 mar 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 14,600 |
| 15 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,400 |
| 14 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
| 12 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 mar 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 6,400 |
| 08 mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 15,100 |
| 07 mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,500 |
| 06 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,100 |
| 05 mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 6,700 |
| 04 mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 29,300 |
| 01 mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,700 |
| 29 feb 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 24,400 |
| 28 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,700 |
| 26 feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 2,400 |
| 23 feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,700 |
| 22 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,300 |
| 21 feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,800 |
| 20 feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
| 16 feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 14,500 |
| 15 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 42,800 |
| 14 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 6,100 |
| 13 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 9,600 |
| 12 feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 1,500 |
| 09 feb 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 6,500 |
| 08 feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 2,900 |
| 07 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,800 |
| 06 feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,300 |
| 05 feb 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 12,300 |
| 02 feb 2024 | 1.0800 | 1.0800 | 0.9800 | 1.0500 | 1.0500 | 10,900 |
| 01 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 15,000 |
| 31 ene 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,600 |
| 30 ene 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 18,500 |
| 29 ene 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 24,900 |
| 26 ene 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 10,400 |
| 25 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,100 |
| 24 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 23 ene 2024 | 1.0200 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 5,900 |
| 22 ene 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 91,900 |
| 19 ene 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 4,700 |
| 18 ene 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1400 | 1.1400 | 39,500 |
| 17 ene 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 122,800 |
| 16 ene 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 14,200 |
| 12 ene 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 4,500 |
| 11 ene 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,200 |
| 10 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 37,400 |
| 09 ene 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,000 |
| 08 ene 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 6,600 |
| 05 ene 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 4,200 |
| 04 ene 2024 | 1.7100 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 13,300 |
| 03 ene 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,800 |
| 02 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,300 |
| 29 dic 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,600 |
| 28 dic 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,300 |
| 27 dic 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 7,200 |
| 26 dic 2023 | 1.5300 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 27,200 |
| 22 dic 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 6,100 |
| 21 dic 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 2,200 |
| 20 dic 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 7,400 |
| 19 dic 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 40,600 |
| 18 dic 2023 | 1.6800 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 5,000 |
| 15 dic 2023 | 1.6600 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 4,500 |
| 14 dic 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 900 |
| 13 dic 2023 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 125,000 |
| 12 dic 2023 | 1.7800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 9,000 |
| 11 dic 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 800 |
| 08 dic 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 26,300 |
| 07 dic 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 2,100 |
| 06 dic 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 dic 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 7,100 |
| 04 dic 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 4,800 |
| 01 dic 2023 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 14,000 |
| 30 nov 2023 | 1.7200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 5,400 |
| *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.