U.S. markets open in 4 hours 19 minutes
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,186.00 +117.00 (+0.31%) F Nasdaq
17,564.00 +125.75 (+0.72%) E-mini Russell 2000 Index Futur
2,011.60 +21.90 (+1.10%) Petróleo
79.61 +0.61 (+0.77%) Oro
2,313.20 +2.20 (+0.10%)
(UL.PA)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 78.60 | 78.96 | 77.98 | 78.48 | 78.48 | 433,017 |
| 29 abr 2024 | 78.00 | 78.76 | 77.54 | 78.40 | 78.40 | 304,244 |
| 26 abr 2024 | 77.22 | 78.58 | 77.22 | 77.66 | 77.66 | 387,821 |
| 25 abr 2024 | 76.70 | 77.50 | 75.78 | 76.84 | 76.84 | 450,647 |
| 24 abr 2024 | 76.98 | 77.10 | 76.24 | 76.90 | 76.90 | 330,946 |
| 23 abr 2024 | 77.28 | 77.80 | 76.48 | 76.80 | 76.80 | 278,555 |
| 22 abr 2024 | 75.48 | 77.18 | 75.42 | 76.78 | 76.78 | 519,433 |
| 19 abr 2024 | 74.32 | 75.44 | 73.98 | 75.10 | 75.10 | 302,757 |
| 18 abr 2024 | 74.20 | 75.26 | 74.10 | 74.88 | 74.88 | 327,659 |
| 17 abr 2024 | 74.04 | 75.66 | 73.80 | 73.92 | 73.92 | 493,340 |
| 16 abr 2024 | 72.74 | 73.10 | 72.02 | 72.76 | 72.76 | 538,179 |
| 15 abr 2024 | 73.90 | 74.72 | 73.52 | 73.86 | 73.86 | 363,334 |
| 12 abr 2024 | 74.18 | 74.98 | 73.62 | 73.62 | 73.62 | 268,671 |
| 11 abr 2024 | 73.22 | 74.22 | 72.72 | 73.50 | 73.50 | 320,423 |
| 10 abr 2024 | 75.22 | 75.74 | 72.98 | 74.02 | 74.02 | 509,138 |
| 09 abr 2024 | 74.66 | 75.16 | 74.18 | 75.02 | 75.02 | 223,516 |
| 08 abr 2024 | 72.94 | 74.66 | 72.68 | 74.38 | 74.38 | 371,674 |
| 05 abr 2024 | 72.00 | 72.88 | 71.58 | 72.88 | 72.88 | 393,483 |
| 04 abr 2024 | 72.00 | 73.34 | 71.58 | 73.02 | 73.02 | 342,992 |
| 03 abr 2024 | 73.24 | 73.40 | 71.88 | 72.12 | 72.12 | 598,543 |
| 02 abr 2024 | 74.50 | 74.84 | 73.36 | 73.84 | 73.84 | 405,971 |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 75.06 | 75.36 | 74.00 | 74.50 | 74.50 | 324,959 |
| 27 mar 2024 | 74.28 | 75.02 | 73.54 | 74.74 | 74.74 | 235,839 |
| 26 mar 2024 | 73.92 | 75.06 | 73.38 | 74.56 | 74.56 | 293,506 |
| 25 mar 2024 | 73.36 | 73.98 | 73.04 | 73.82 | 73.82 | 193,795 |
| 22 mar 2024 | 73.36 | 73.94 | 73.06 | 73.62 | 73.62 | 224,199 |
| 21 mar 2024 | 72.78 | 74.24 | 72.58 | 73.38 | 73.38 | 450,460 |
| 20 mar 2024 | 71.02 | 72.00 | 70.86 | 72.00 | 72.00 | 261,476 |
| 19 mar 2024 | 70.94 | 71.90 | 70.54 | 71.56 | 71.56 | 245,331 |
| 18 mar 2024 | 70.58 | 71.32 | 70.46 | 70.88 | 70.88 | 316,991 |
| 15 mar 2024 | 70.98 | 71.36 | 69.82 | 69.98 | 69.98 | 793,522 |
| 14 mar 2024 | 70.58 | 71.98 | 70.58 | 71.20 | 71.20 | 316,839 |
| 13 mar 2024 | 70.70 | 71.00 | 69.26 | 70.46 | 70.46 | 294,480 |
| 12 mar 2024 | 72.20 | 72.20 | 70.68 | 70.68 | 70.68 | 388,552 |
| 11 mar 2024 | 70.60 | 72.06 | 70.34 | 72.06 | 72.06 | 407,758 |
| 08 mar 2024 | 70.32 | 71.32 | 69.80 | 70.88 | 70.88 | 386,361 |
| 07 mar 2024 | 68.34 | 71.32 | 68.18 | 70.32 | 70.32 | 529,818 |
| 06 mar 2024 | 69.10 | 70.06 | 68.56 | 68.64 | 68.64 | 281,276 |
| 05 mar 2024 | 69.42 | 69.92 | 68.72 | 69.08 | 69.08 | 276,453 |
| 04 mar 2024 | 69.30 | 70.10 | 69.02 | 70.10 | 70.10 | 366,439 |
| 01 mar 2024 | 67.56 | 69.08 | 67.56 | 69.08 | 69.08 | 377,966 |
| 29 feb 2024 | 67.74 | 68.64 | 67.28 | 67.58 | 67.58 | 606,720 |
| 28 feb 2024 | 69.50 | 69.66 | 66.58 | 67.42 | 67.42 | 399,873 |
| 27 feb 2024 | 67.74 | 69.74 | 67.70 | 69.36 | 69.36 | 308,251 |
| 26 feb 2024 | 68.22 | 68.82 | 67.92 | 67.96 | 67.96 | 321,456 |
| 23 feb 2024 | 68.52 | 69.12 | 67.68 | 68.70 | 68.70 | 328,825 |
| 22 feb 2024 | 69.34 | 69.80 | 68.54 | 68.72 | 68.72 | 417,491 |
| 21 feb 2024 | 69.34 | 70.22 | 69.08 | 69.08 | 69.08 | 239,203 |
| 20 feb 2024 | 70.10 | 70.32 | 69.16 | 69.64 | 69.64 | 242,516 |
| 16 feb 2024 | 70.86 | 70.90 | 69.22 | 70.02 | 70.02 | 383,027 |
| 15 feb 2024 | 69.66 | 70.76 | 68.60 | 70.58 | 70.58 | 352,566 |
| 14 feb 2024 | 69.06 | 69.96 | 68.76 | 69.02 | 69.02 | 319,019 |
| 13 feb 2024 | 72.26 | 72.30 | 69.04 | 69.36 | 69.36 | 597,471 |
| 12 feb 2024 | 71.24 | 72.52 | 71.16 | 72.38 | 72.38 | 407,372 |
| 09 feb 2024 | 69.80 | 70.60 | 68.92 | 70.56 | 70.56 | 546,630 |
| 08 feb 2024 | 68.82 | 72.00 | 68.74 | 70.08 | 70.08 | 964,122 |
| 07 feb 2024 | 65.52 | 67.40 | 65.46 | 66.90 | 66.90 | 688,171 |
| 06 feb 2024 | 65.42 | 65.82 | 64.16 | 65.66 | 65.66 | 402,906 |
| 05 feb 2024 | 65.38 | 66.04 | 64.88 | 65.34 | 65.34 | 306,989 |
| 02 feb 2024 | 65.94 | 66.64 | 65.28 | 65.66 | 65.66 | 339,240 |
| 01 feb 2024 | 65.66 | 66.08 | 64.78 | 65.34 | 65.34 | 457,227 |
| 31 ene 2024 | 67.10 | 67.68 | 66.52 | 66.98 | 66.98 | 319,074 |
| 30 ene 2024 | 66.84 | 67.36 | 66.60 | 66.92 | 66.92 | 298,715 |
| 29 ene 2024 | 67.02 | 67.18 | 66.04 | 66.80 | 66.80 | 364,203 |
| 26 ene 2024 | 67.58 | 67.64 | 66.46 | 66.78 | 66.78 | 382,960 |
| 25 ene 2024 | 66.10 | 67.28 | 65.76 | 67.28 | 67.28 | 347,734 |
| 24 ene 2024 | 66.02 | 67.14 | 65.90 | 66.68 | 66.68 | 433,968 |
| 23 ene 2024 | 65.12 | 65.50 | 63.96 | 64.56 | 64.56 | 320,093 |
| 22 ene 2024 | 64.76 | 65.50 | 64.18 | 64.66 | 64.66 | 384,295 |
| 19 ene 2024 | 65.32 | 65.62 | 64.12 | 64.74 | 64.74 | 238,340 |
| 18 ene 2024 | 65.32 | 65.82 | 64.28 | 64.70 | 64.70 | 417,056 |
| 17 ene 2024 | 65.78 | 65.78 | 64.32 | 65.66 | 65.66 | 497,338 |
| 16 ene 2024 | 66.56 | 67.40 | 66.40 | 66.86 | 66.86 | 270,850 |
| 12 ene 2024 | 65.64 | 66.82 | 65.36 | 66.48 | 66.48 | 455,104 |
| 11 ene 2024 | 66.60 | 67.20 | 65.22 | 65.60 | 65.60 | 409,682 |
| 10 ene 2024 | 65.78 | 67.20 | 65.78 | 66.16 | 66.16 | 322,806 |
| 09 ene 2024 | 65.60 | 65.96 | 65.06 | 65.68 | 65.68 | 267,281 |
| 08 ene 2024 | 65.56 | 66.26 | 64.30 | 65.84 | 65.84 | 272,630 |
| 05 ene 2024 | 66.40 | 66.60 | 64.38 | 65.78 | 65.78 | 437,149 |
| 04 ene 2024 | 66.42 | 67.74 | 66.42 | 67.02 | 67.02 | 345,977 |
| 03 ene 2024 | 67.18 | 67.86 | 66.06 | 66.52 | 66.52 | 547,773 |
| 02 ene 2024 | 66.80 | 68.10 | 66.78 | 67.46 | 67.46 | 285,527 |
| 29 dic 2023 | 67.00 | 67.56 | 66.78 | 66.92 | 66.92 | 254,758 |
| 28 dic 2023 | 67.60 | 67.92 | 66.74 | 67.26 | 67.26 | 297,676 |
| 27 dic 2023 | 67.16 | 68.00 | 67.14 | 67.70 | 67.70 | 221,064 |
| 26 dic 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 22 dic 2023 | 67.50 | 67.90 | 66.92 | 67.16 | 67.16 | 327,530 |
| 21 dic 2023 | 67.46 | 68.32 | 67.06 | 67.76 | 67.76 | 425,855 |
| 20 dic 2023 | 68.38 | 69.26 | 68.14 | 68.64 | 68.64 | 383,838 |
| 19 dic 2023 | 66.70 | 68.18 | 66.66 | 67.86 | 67.86 | 492,339 |
| 18 dic 2023 | 65.56 | 66.80 | 65.28 | 66.80 | 66.80 | 344,064 |
| 15 dic 2023 | 66.26 | 67.28 | 66.18 | 66.50 | 66.50 | 1,085,587 |
| 14 dic 2023 | 65.44 | 68.26 | 65.42 | 66.32 | 66.32 | 1,111,119 |
| 13 dic 2023 | 62.72 | 63.50 | 62.68 | 62.86 | 62.86 | 317,444 |
| 12 dic 2023 | 64.24 | 64.52 | 62.12 | 62.64 | 62.64 | 557,898 |
| 11 dic 2023 | 63.14 | 64.00 | 63.00 | 63.78 | 63.78 | 435,982 |
| 08 dic 2023 | 62.50 | 63.44 | 61.94 | 63.22 | 63.22 | 443,043 |
| 07 dic 2023 | 63.20 | 63.56 | 61.92 | 62.48 | 62.48 | 668,710 |
| *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.