U.S. markets closed

Valhi, Inc. (VHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.85+0.14 (+0.95%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202414.9014.9014.8514.8514.852,723
02 may 202414.6714.9014.3714.7114.716,400
01 may 202415.0915.0914.7714.7714.771,800
30 abr 202414.7014.9514.6914.7714.772,200
29 abr 202415.0015.1915.0015.1915.196,400
26 abr 202414.6015.0014.6015.0015.003,800
25 abr 202414.6514.6514.1914.3614.363,200
24 abr 202414.6015.3414.1314.5614.563,400
23 abr 202414.9114.9114.9114.9114.911,500
22 abr 202415.2315.2314.4014.9914.997,000
19 abr 202414.9015.5014.9015.5015.502,800
18 abr 202414.8915.3014.7115.1015.104,200
17 abr 202415.4115.4114.6215.2715.275,300
16 abr 202414.3215.0514.3215.0515.052,500
15 abr 202414.9715.4114.9715.0415.044,700
12 abr 202415.3615.3615.0515.1215.122,700
11 abr 202415.6215.6715.6215.6315.635,400
10 abr 202415.6015.6015.5315.5315.533,000
09 abr 202416.0316.3816.0316.0816.082,700
08 abr 202416.1516.4615.9116.1616.164,000
05 abr 202416.0216.2515.6216.2516.254,900
04 abr 202416.6016.6016.0416.2816.288,700
03 abr 202416.6016.6016.5616.5616.563,700
02 abr 202416.5016.5216.0416.3016.304,200
01 abr 202417.0217.0216.5016.6616.665,400
28 mar 202417.1817.6117.0817.1817.183,800
27 mar 202416.9317.5816.9117.5817.585,500
26 mar 202416.5116.9316.5116.9316.935,400
25 mar 202416.7316.7316.2816.5716.575,500
22 mar 202417.0317.1116.7616.9016.9010,300
21 mar 202416.3217.3516.3217.3517.357,700
20 mar 202415.9016.6015.9016.5516.558,700
19 mar 202415.8816.3415.8816.2716.275,400
18 mar 202415.0416.2515.0015.8815.889,300
15 mar 202414.0515.0014.0514.7614.7614,800
14 mar 202415.2115.2114.4814.4814.489,100
13 mar 202416.1416.1415.0815.0915.094,900
12 mar 202415.5016.3815.5015.8915.897,800
11 mar 202414.5215.7514.5215.4915.4911,500
08 mar 202414.4614.8914.0714.7014.709,300
08 mar 20240.08 Dividendo
07 mar 202412.9014.4312.9013.8213.7425,300
06 mar 202412.6013.0012.6012.9012.832,500
05 mar 202413.0313.2112.7113.1213.048,000
04 mar 202413.2513.3313.0213.0212.947,000
01 mar 202413.3313.5313.2013.4513.375,100
29 feb 202413.8113.8113.5713.6313.558,800
28 feb 202413.7013.8613.2513.6313.555,100
27 feb 202413.1513.4513.1513.3813.302,900
26 feb 202412.9913.1512.9913.1513.071,800
23 feb 202412.4312.9912.4012.8612.798,400
22 feb 202412.2612.8812.1212.6812.6122,700
21 feb 202412.6512.6512.3412.4912.429,900
20 feb 202413.3813.3812.4312.9012.836,200
16 feb 202412.8913.6612.8913.0712.996,300
15 feb 202413.0013.7212.6413.1813.1019,700
14 feb 202413.3513.6513.2413.6513.573,100
13 feb 202413.4013.4012.8712.8712.805,600
12 feb 202413.2714.1513.2713.9013.827,200
09 feb 202413.7113.8213.2613.2713.195,500
08 feb 202413.8313.8313.7113.7113.633,000
07 feb 202413.9913.9913.5613.7013.622,700
06 feb 202413.5814.0513.3914.0313.956,800
05 feb 202413.4413.9013.2013.2813.209,500
02 feb 202413.7514.0613.5113.6113.539,300
01 feb 202414.1014.2413.9414.2414.165,200
31 ene 202414.5314.5313.8113.8713.793,400
30 ene 202414.5414.5414.5414.5414.46600
29 ene 202414.6514.6514.2814.5514.472,800
26 ene 202414.2514.6514.2414.6514.574,900
25 ene 202414.7314.7314.6514.6514.572,600
24 ene 202414.4514.8214.3114.4614.384,500
23 ene 202414.0014.3213.9414.2114.137,400
22 ene 202413.6814.1113.5913.8613.787,000
19 ene 202413.6213.6413.3013.6413.562,700
18 ene 202413.6014.2213.5113.7613.685,100
17 ene 202413.6113.8913.0613.5613.4812,400
16 ene 202414.6114.6114.0014.0013.9213,000
12 ene 202414.2314.7714.1614.5014.426,000
11 ene 202414.4014.5714.2114.3014.225,100
10 ene 202414.7114.7114.5514.6814.602,600
09 ene 202414.9915.0014.7814.7914.703,600
08 ene 202415.7515.7515.2015.2815.197,700
05 ene 202414.1315.6914.1315.5415.4567,800
04 ene 202414.3014.8214.0614.0613.986,500
03 ene 202414.7814.8214.4414.4414.363,400
02 ene 202415.2415.2414.6814.6814.603,400
29 dic 202315.4115.4115.1115.1915.103,700
28 dic 202315.4716.1215.4715.6415.553,800
27 dic 202316.8116.8115.5415.6715.5812,600
26 dic 202316.6917.5216.6916.8116.716,500
22 dic 202315.9016.7815.7216.4616.369,600
21 dic 202315.1016.0115.1016.0115.9217,100
20 dic 202315.0615.2014.7314.9814.897,000
19 dic 202314.4714.9014.4714.5514.4710,800
18 dic 202314.1414.7014.1414.5514.4714,100
15 dic 202313.5014.1813.4813.7813.7023,700
14 dic 202313.3313.9913.3313.5413.4615,800
13 dic 202313.7713.9012.8813.2913.2151,700
12 dic 202314.2114.2613.8213.9613.888,700
*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...