U.S. markets open in 47 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,163.00 -32.50 (-0.18%) E-mini Russell 2000 Index Futur
2,075.10 +4.00 (+0.19%) Petróleo
78.16 -0.32 (-0.41%) Oro
2,322.50 -8.70 (-0.37%)
Vestas Wind Systems A/S (VWDRY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 8.77 | 8.77 | 8.67 | 8.70 | 8.70 | 154,800 |
| 03 may 2024 | 8.76 | 8.81 | 8.62 | 8.64 | 8.64 | 138,200 |
| 02 may 2024 | 8.48 | 8.61 | 8.40 | 8.59 | 8.59 | 225,200 |
| 01 may 2024 | 8.62 | 9.07 | 8.62 | 8.89 | 8.89 | 90,500 |
| 30 abr 2024 | 8.88 | 8.98 | 8.84 | 8.87 | 8.87 | 106,200 |
| 29 abr 2024 | 8.83 | 8.88 | 8.79 | 8.81 | 8.81 | 234,300 |
| 26 abr 2024 | 8.70 | 8.80 | 8.70 | 8.74 | 8.74 | 747,800 |
| 25 abr 2024 | 8.48 | 8.55 | 8.44 | 8.52 | 8.52 | 144,500 |
| 24 abr 2024 | 8.72 | 8.72 | 8.57 | 8.61 | 8.61 | 111,500 |
| 23 abr 2024 | 8.67 | 8.85 | 8.66 | 8.82 | 8.82 | 185,700 |
| 22 abr 2024 | 8.58 | 8.70 | 8.55 | 8.66 | 8.66 | 166,300 |
| 19 abr 2024 | 8.36 | 8.40 | 8.32 | 8.34 | 8.34 | 162,700 |
| 18 abr 2024 | 8.34 | 8.40 | 8.28 | 8.29 | 8.29 | 292,300 |
| 17 abr 2024 | 8.41 | 8.42 | 8.29 | 8.36 | 8.36 | 185,700 |
| 16 abr 2024 | 8.37 | 8.43 | 8.31 | 8.40 | 8.40 | 474,100 |
| 15 abr 2024 | 8.51 | 8.52 | 8.38 | 8.40 | 8.40 | 1,214,200 |
| 12 abr 2024 | 8.55 | 8.58 | 8.41 | 8.41 | 8.41 | 955,100 |
| 11 abr 2024 | 8.76 | 8.80 | 8.55 | 8.66 | 8.66 | 753,300 |
| 10 abr 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 147,100 |
| 09 abr 2024 | 9.09 | 9.13 | 8.91 | 8.93 | 8.93 | 370,800 |
| 08 abr 2024 | 8.82 | 8.89 | 8.80 | 8.83 | 8.83 | 167,100 |
| 05 abr 2024 | 8.66 | 8.71 | 8.61 | 8.70 | 8.70 | 104,500 |
| 04 abr 2024 | 8.83 | 8.88 | 8.67 | 8.72 | 8.72 | 168,100 |
| 03 abr 2024 | 8.74 | 8.89 | 8.72 | 8.89 | 8.89 | 264,500 |
| 02 abr 2024 | 8.98 | 8.98 | 8.89 | 8.93 | 8.93 | 209,800 |
| 01 abr 2024 | 8.95 | 9.23 | 8.94 | 9.23 | 9.23 | 176,000 |
| 28 mar 2024 | 9.16 | 9.32 | 9.16 | 9.23 | 9.23 | 510,700 |
| 27 mar 2024 | 9.27 | 9.32 | 9.18 | 9.32 | 9.32 | 251,100 |
| 26 mar 2024 | 9.65 | 9.65 | 9.35 | 9.42 | 9.42 | 159,400 |
| 25 mar 2024 | 9.63 | 9.64 | 9.57 | 9.58 | 9.58 | 109,000 |
| 22 mar 2024 | 9.64 | 9.71 | 9.57 | 9.66 | 9.66 | 73,600 |
| 21 mar 2024 | 9.61 | 9.66 | 9.46 | 9.49 | 9.49 | 62,600 |
| 20 mar 2024 | 9.30 | 9.52 | 9.30 | 9.50 | 9.50 | 145,500 |
| 19 mar 2024 | 9.31 | 9.36 | 9.30 | 9.32 | 9.32 | 179,200 |
| 18 mar 2024 | 9.23 | 9.30 | 9.20 | 9.22 | 9.22 | 105,800 |
| 15 mar 2024 | 9.10 | 9.14 | 9.04 | 9.09 | 9.09 | 72,500 |
| 14 mar 2024 | 9.48 | 9.48 | 9.31 | 9.36 | 9.36 | 82,100 |
| 13 mar 2024 | 9.37 | 9.46 | 9.37 | 9.38 | 9.38 | 58,800 |
| 12 mar 2024 | 9.47 | 9.49 | 9.40 | 9.48 | 9.48 | 87,400 |
| 11 mar 2024 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 77,400 |
| 08 mar 2024 | 9.54 | 9.60 | 9.41 | 9.45 | 9.45 | 380,700 |
| 07 mar 2024 | 9.49 | 9.62 | 9.49 | 9.60 | 9.60 | 70,100 |
| 06 mar 2024 | 9.43 | 9.48 | 9.36 | 9.46 | 9.46 | 72,800 |
| 05 mar 2024 | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | 89,000 |
| 04 mar 2024 | 9.45 | 9.54 | 9.39 | 9.51 | 9.51 | 79,300 |
| 01 mar 2024 | 9.46 | 9.55 | 9.38 | 9.55 | 9.55 | 91,500 |
| 29 feb 2024 | 9.32 | 9.35 | 9.16 | 9.24 | 9.24 | 190,700 |
| 28 feb 2024 | 8.99 | 9.00 | 8.93 | 8.93 | 8.93 | 76,500 |
| 27 feb 2024 | 8.76 | 8.85 | 8.76 | 8.81 | 8.81 | 80,300 |
| 26 feb 2024 | 8.58 | 8.75 | 8.58 | 8.70 | 8.70 | 107,800 |
| 23 feb 2024 | 8.54 | 8.55 | 8.50 | 8.53 | 8.53 | 78,500 |
| 22 feb 2024 | 8.85 | 8.85 | 8.73 | 8.75 | 8.75 | 103,700 |
| 21 feb 2024 | 8.78 | 8.92 | 8.78 | 8.87 | 8.87 | 349,300 |
| 20 feb 2024 | 8.79 | 8.85 | 8.75 | 8.79 | 8.79 | 89,500 |
| 16 feb 2024 | 8.97 | 9.07 | 8.96 | 9.00 | 9.00 | 67,800 |
| 15 feb 2024 | 8.98 | 9.12 | 8.97 | 9.11 | 9.11 | 89,400 |
| 14 feb 2024 | 8.98 | 9.08 | 8.96 | 9.06 | 9.06 | 107,400 |
| 13 feb 2024 | 9.07 | 9.07 | 8.90 | 8.94 | 8.94 | 83,100 |
| 12 feb 2024 | 9.25 | 9.33 | 9.22 | 9.29 | 9.29 | 79,400 |
| 09 feb 2024 | 9.26 | 9.31 | 9.16 | 9.27 | 9.27 | 86,700 |
| 08 feb 2024 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | 71,500 |
| 07 feb 2024 | 9.49 | 9.65 | 9.48 | 9.61 | 9.61 | 89,700 |
| 06 feb 2024 | 8.97 | 9.06 | 8.95 | 8.99 | 8.99 | 283,000 |
| 05 feb 2024 | 9.06 | 9.07 | 8.86 | 8.96 | 8.96 | 157,900 |
| 02 feb 2024 | 9.29 | 9.33 | 9.24 | 9.27 | 9.27 | 46,500 |
| 01 feb 2024 | 9.44 | 9.46 | 9.28 | 9.35 | 9.35 | 83,700 |
| 31 ene 2024 | 9.49 | 9.60 | 9.28 | 9.31 | 9.31 | 97,300 |
| 30 ene 2024 | 9.39 | 9.45 | 9.36 | 9.38 | 9.38 | 154,300 |
| 29 ene 2024 | 9.50 | 9.57 | 9.44 | 9.55 | 9.55 | 73,200 |
| 26 ene 2024 | 9.56 | 9.61 | 9.52 | 9.54 | 9.54 | 45,100 |
| 25 ene 2024 | 9.47 | 9.51 | 9.39 | 9.51 | 9.51 | 150,600 |
| 24 ene 2024 | 9.63 | 9.67 | 9.42 | 9.44 | 9.44 | 176,300 |
| 23 ene 2024 | 9.51 | 9.51 | 9.30 | 9.35 | 9.35 | 129,900 |
| 22 ene 2024 | 9.17 | 9.41 | 9.17 | 9.30 | 9.30 | 110,200 |
| 19 ene 2024 | 9.08 | 9.22 | 9.07 | 9.21 | 9.21 | 109,900 |
| 18 ene 2024 | 9.14 | 9.24 | 9.10 | 9.23 | 9.23 | 115,300 |
| 17 ene 2024 | 9.07 | 9.12 | 9.01 | 9.11 | 9.11 | 233,600 |
| 16 ene 2024 | 9.33 | 9.46 | 9.30 | 9.38 | 9.38 | 239,200 |
| 12 ene 2024 | 9.75 | 9.81 | 9.71 | 9.75 | 9.75 | 46,700 |
| 11 ene 2024 | 9.93 | 9.97 | 9.72 | 9.87 | 9.87 | 89,200 |
| 10 ene 2024 | 9.88 | 9.93 | 9.84 | 9.91 | 9.91 | 53,700 |
| 09 ene 2024 | 9.99 | 10.09 | 9.95 | 10.06 | 10.06 | 81,500 |
| 08 ene 2024 | 9.92 | 9.97 | 9.86 | 9.97 | 9.97 | 73,600 |
| 05 ene 2024 | 9.82 | 10.00 | 9.82 | 9.89 | 9.89 | 57,500 |
| 04 ene 2024 | 9.75 | 9.95 | 9.72 | 9.86 | 9.86 | 128,900 |
| 03 ene 2024 | 9.82 | 9.90 | 9.75 | 9.85 | 9.85 | 125,100 |
| 02 ene 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 10.16 | 137,200 |
| 29 dic 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 10.49 | 127,800 |
| 28 dic 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 10.55 | 127,000 |
| 27 dic 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 10.44 | 222,400 |
| 26 dic 2023 | 9.85 | 9.97 | 9.83 | 9.97 | 9.97 | 80,100 |
| 22 dic 2023 | 9.75 | 9.89 | 9.75 | 9.86 | 9.86 | 96,300 |
| 21 dic 2023 | 9.75 | 9.83 | 9.72 | 9.83 | 9.83 | 129,500 |
| 20 dic 2023 | 9.42 | 9.67 | 9.40 | 9.51 | 9.51 | 123,200 |
| 19 dic 2023 | 9.44 | 9.53 | 9.41 | 9.45 | 9.45 | 97,400 |
| 18 dic 2023 | 9.42 | 9.46 | 9.32 | 9.39 | 9.39 | 127,900 |
| 15 dic 2023 | 9.41 | 9.46 | 9.31 | 9.36 | 9.36 | 173,300 |
| 14 dic 2023 | 9.49 | 9.60 | 9.44 | 9.50 | 9.50 | 127,200 |
| 13 dic 2023 | 8.80 | 9.10 | 8.76 | 9.09 | 9.09 | 329,600 |
| 12 dic 2023 | 8.68 | 8.80 | 8.65 | 8.76 | 8.76 | 94,300 |
| *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.