U.S. markets closed

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.09-0.42 (-1.63%)
Al cierre: 03:55PM 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 202425.0525.1324.9125.0925.0966,172
02 may 202425.4525.5725.3325.5125.5131,300
01 may 202425.5126.0325.5125.9925.9924,800
30 abr 202426.3726.3725.4525.4525.4529,600
29 abr 202425.9626.0625.9325.9625.9635,100
26 abr 202425.7125.8125.5325.7425.7436,300
25 abr 202425.2225.5025.0825.4925.4943,000
24 abr 202426.0226.0425.8125.9425.9428,400
23 abr 202425.7026.1325.7026.0726.0753,300
22 abr 202425.7926.0025.7725.9225.9230,800
19 abr 202425.6025.7425.4725.5025.5056,100
18 abr 202426.5726.7725.6625.9225.9265,400
17 abr 202426.5426.6426.0626.1826.1850,400
16 abr 202425.7925.9225.6025.8225.8288,300
15 abr 202426.5726.6526.1426.1626.1641,400
12 abr 202426.1426.2125.9026.0226.02256,900
11 abr 202426.1926.5425.9926.5026.50103,300
10 abr 202426.8927.2526.8727.1527.1553,100
09 abr 202427.7427.7627.4527.5327.5333,700
08 abr 202427.8427.9127.6827.7327.7339,800
05 abr 202427.0627.3027.0327.2727.2730,900
04 abr 202427.3027.4926.9727.0327.0332,200
03 abr 202426.7127.0926.6226.9226.9246,300
02 abr 202427.1827.4026.9827.2127.2146,800
01 abr 202426.5027.2926.5027.0027.0055,200
01 abr 20241.723 Dividendo
28 mar 202429.1429.3328.5929.1727.4540,000
27 mar 202430.0030.1429.7629.8628.1035,300
26 mar 202430.0130.1029.7830.0028.2351,000
25 mar 202429.5729.8429.5729.6827.9342,700
22 mar 202429.8629.9229.7329.7427.9822,800
21 mar 202429.6729.8829.6329.8128.0421,200
20 mar 202429.2529.6829.1829.5927.8421,500
19 mar 202429.1429.3429.0629.2627.5339,300
18 mar 202429.5629.5629.1429.2227.4952,600
15 mar 202429.8329.8529.5729.6827.9326,500
14 mar 202429.5429.6329.3429.3927.65112,900
13 mar 202429.6129.7929.5629.6827.9322,400
12 mar 202429.2629.5829.1829.5427.8053,400
11 mar 202428.8529.0028.7428.9527.2435,800
08 mar 202429.1729.2228.9829.0527.3328,900
07 mar 202428.8028.8328.7028.8227.1216,300
06 mar 202428.4328.6328.3928.5426.8628,600
05 mar 202428.1128.3028.0928.1426.4840,900
04 mar 202427.8727.9727.8427.9226.2832,300
01 mar 202428.1028.1227.8928.1026.4433,600
29 feb 202427.6027.6627.3527.5125.8972,900
28 feb 202427.5027.6427.4927.5425.9127,400
27 feb 202427.2727.3027.1927.2225.6130,300
26 feb 202427.1527.2527.0827.2525.6436,100
23 feb 202427.1927.2927.1127.1625.5632,700
22 feb 202426.9027.0026.8426.8825.2924,400
21 feb 202426.4226.6026.4226.6025.0319,700
20 feb 202426.2926.4426.2826.3924.8343,800
16 feb 202425.7425.8525.6625.7124.1940,900
15 feb 202425.7725.8625.6525.7524.2228,700
14 feb 202425.0725.2425.0725.2423.7537,300
13 feb 202425.0025.0024.7724.8523.3837,100
12 feb 202425.0625.2825.0625.2223.7360,100
09 feb 202424.8224.9524.7524.9523.4837,500
08 feb 202424.8224.8924.7824.8923.4230,300
07 feb 202424.6824.7624.6424.7623.3026,900
06 feb 202424.1724.5024.1724.4923.0432,800
05 feb 202424.1024.1023.6723.8722.4637,000
02 feb 202424.4424.5824.4224.5523.1039,100
01 feb 202424.2824.4724.2024.4723.0239,000
31 ene 202424.1824.2423.8723.9622.5421,200
30 ene 202423.7023.9523.6923.9422.5337,600
29 ene 202423.7523.7523.4823.7322.3336,000
26 ene 202424.1824.3324.1324.2122.7852,300
25 ene 202423.8124.0123.7924.0022.5841,600
24 ene 202424.1124.1423.8323.8322.4230,700
23 ene 202423.5423.6323.4523.5422.1543,700
22 ene 202423.4623.5623.3623.3621.9846,700
19 ene 202423.4923.4923.2723.4622.0761,600
18 ene 202423.6623.6723.4823.5922.2059,500
17 ene 202423.3623.5723.3123.5322.1440,100
16 ene 202423.6023.7523.5323.6222.2236,100
12 ene 202424.3124.4024.2224.3222.8829,900
11 ene 202424.1524.1823.8224.1722.7439,300
10 ene 202424.1424.2824.1124.2822.8529,500
09 ene 202424.0924.2023.9724.1122.6938,000
08 ene 202424.2424.4624.2224.4623.0228,100
05 ene 202424.0024.5324.0024.2422.8130,500
04 ene 202424.1824.5024.1424.3522.9169,900
03 ene 202424.8324.8524.5924.7923.33164,100
02 ene 202425.5225.5325.3825.4123.9045,300
29 dic 202326.0026.0525.8525.9424.4119,800
28 dic 202326.2426.2926.1026.1224.5826,800
27 dic 202326.1126.3626.1126.3324.7731,200
26 dic 202325.9026.1025.8026.0524.5122,900
22 dic 202326.0326.1125.8025.9324.4029,000
21 dic 202325.6825.7225.5425.7024.1831,000
20 dic 202325.6025.7725.4525.4523.9533,700
19 dic 202325.5025.5925.4825.5424.0325,200
18 dic 202325.4525.4625.3125.3923.8957,000
15 dic 202325.1225.4125.1125.2923.8032,700
14 dic 202325.0025.3124.9525.1423.6651,900
13 dic 202324.4424.7324.0724.7123.2562,300
12 dic 202324.2424.3924.2424.3622.9276,900
*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...