Yahoo

Correo

U.S. markets closed

F S&P 500
5,108.75
+17.25(+0.34%)
F Dow Jones
38,626.00
+244.00(+0.64%)
F Nasdaq
17,766.50
+116.75(+0.66%)
E-mini Russell 2000 Index Futur
2,026.50
-0.70(-0.03%)
Petróleo
79.28
+0.33(+0.42%)
Oro
2,313.80
+4.20(+0.18%)

WH Group Limited (WHGLY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.79

+0.11

(+0.75%)

Al cierre: 03:48PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	14.65	14.86	14.62	14.79	14.79	25,449
01 may 2024	14.81	14.81	14.51	14.68	14.68	11,400
30 abr 2024	15.20	15.20	14.50	14.50	14.50	28,900
29 abr 2024	14.75	14.86	14.75	14.85	14.85	30,800
26 abr 2024	14.83	14.90	14.77	14.89	14.89	11,700
25 abr 2024	14.70	14.87	14.69	14.74	14.74	44,200
24 abr 2024	14.80	14.88	14.72	14.88	14.88	21,500
23 abr 2024	14.78	14.98	14.62	14.92	14.92	24,400
22 abr 2024	13.80	14.19	13.60	14.00	14.00	35,500
19 abr 2024	13.83	14.00	13.63	13.74	13.74	63,700
18 abr 2024	13.91	13.98	13.85	13.88	13.88	21,400
17 abr 2024	13.80	14.02	13.80	13.82	13.82	25,100
16 abr 2024	14.20	14.20	13.73	13.75	13.75	37,500
15 abr 2024	13.85	13.96	13.75	13.79	13.79	31,900
12 abr 2024	14.10	14.12	13.97	14.11	14.11	17,400
11 abr 2024	14.34	14.38	14.29	14.37	14.37	15,800
10 abr 2024	13.96	13.96	13.87	13.95	13.95	102,700
09 abr 2024	13.67	14.04	13.67	13.95	13.95	24,600
08 abr 2024	13.73	13.73	13.58	13.67	13.67	37,800
05 abr 2024	13.15	13.26	13.15	13.22	13.22	32,500
04 abr 2024	13.70	13.70	13.47	13.47	13.47	21,700
03 abr 2024	13.52	13.60	13.48	13.60	13.60	14,100
02 abr 2024	13.83	13.83	13.73	13.79	13.79	35,900
01 abr 2024	13.45	13.45	13.03	13.32	13.32	36,500
28 mar 2024	13.31	13.31	13.17	13.28	13.28	20,600
27 mar 2024	13.59	13.59	13.46	13.55	13.55	14,400
26 mar 2024	12.85	13.05	12.80	12.90	12.90	22,900
25 mar 2024	13.18	13.24	13.07	13.17	13.17	36,100
22 mar 2024	13.23	13.28	13.15	13.27	13.27	24,200
21 mar 2024	13.53	13.53	13.29	13.30	13.30	85,200
20 mar 2024	13.26	13.43	13.23	13.43	13.43	37,100
19 mar 2024	13.24	13.28	13.18	13.23	13.23	72,500
18 mar 2024	13.35	13.37	13.25	13.34	13.34	37,700
15 mar 2024	13.77	13.77	13.65	13.70	13.70	41,100
14 mar 2024	13.60	13.82	13.60	13.71	13.71	18,700
13 mar 2024	13.65	13.66	13.58	13.66	13.66	34,400
12 mar 2024	13.34	13.34	13.25	13.32	13.32	19,500
11 mar 2024	13.22	13.22	13.15	13.15	13.15	16,100
08 mar 2024	12.93	12.93	12.82	12.87	12.87	40,300
07 mar 2024	12.42	12.47	12.39	12.44	12.44	18,700
06 mar 2024	12.28	12.28	12.18	12.19	12.19	28,800
05 mar 2024	12.13	12.25	12.13	12.22	12.22	24,900
04 mar 2024	12.50	12.57	12.36	12.43	12.43	21,300
01 mar 2024	12.24	12.24	12.16	12.24	12.24	34,700
29 feb 2024	12.11	12.15	12.05	12.10	12.10	35,100
28 feb 2024	12.24	12.27	12.16	12.16	12.16	14,500
27 feb 2024	12.38	12.39	12.32	12.34	12.34	41,300
26 feb 2024	12.01	12.59	12.01	12.46	12.46	20,000
23 feb 2024	12.59	12.59	12.33	12.42	12.42	13,500
22 feb 2024	12.59	12.59	12.44	12.44	12.44	62,700
21 feb 2024	12.39	12.39	12.30	12.39	12.39	39,000
20 feb 2024	12.38	12.38	12.13	12.17	12.17	47,600
16 feb 2024	11.83	12.20	11.83	12.12	12.12	48,400
15 feb 2024	11.53	11.86	11.53	11.83	11.83	62,000
14 feb 2024	11.86	11.86	11.77	11.83	11.83	44,700
13 feb 2024	11.99	12.02	11.83	11.85	11.85	48,600
12 feb 2024	11.96	12.15	11.93	12.02	12.02	43,500
09 feb 2024	11.84	11.91	11.81	11.87	11.87	39,900
08 feb 2024	11.95	11.99	11.90	11.97	11.97	36,300
07 feb 2024	12.20	12.20	12.07	12.15	12.15	114,500
06 feb 2024	11.88	12.09	11.88	12.07	12.07	143,500
05 feb 2024	11.67	11.72	11.63	11.71	11.71	35,200
02 feb 2024	11.70	11.74	11.66	11.70	11.70	32,200
01 feb 2024	11.73	11.80	11.72	11.75	11.75	34,500
31 ene 2024	11.85	11.87	11.78	11.78	11.78	21,500
30 ene 2024	11.85	11.98	11.85	11.95	11.95	21,400
29 ene 2024	12.20	12.20	12.05	12.08	12.08	72,400
26 ene 2024	11.94	12.07	11.94	12.01	12.01	14,100
25 ene 2024	12.41	12.50	12.32	12.39	12.39	73,000
24 ene 2024	12.65	12.65	12.57	12.58	12.58	32,600
23 ene 2024	12.21	12.31	12.20	12.27	12.27	21,600
22 ene 2024	12.17	12.22	12.14	12.22	12.22	42,500
19 ene 2024	12.08	12.37	12.08	12.34	12.34	40,400
18 ene 2024	12.30	12.30	12.18	12.20	12.20	26,300
17 ene 2024	12.51	12.58	12.45	12.58	12.58	36,100
16 ene 2024	12.75	12.93	12.75	12.85	12.85	25,800
12 ene 2024	13.14	13.19	13.13	13.13	13.13	23,400
11 ene 2024	12.90	12.93	12.79	12.85	12.85	52,100
10 ene 2024	12.67	12.81	12.66	12.77	12.77	24,200
09 ene 2024	12.68	12.68	12.48	12.62	12.62	131,800
08 ene 2024	12.45	12.57	12.45	12.56	12.56	32,400
05 ene 2024	12.96	12.96	12.80	12.81	12.81	29,200
04 ene 2024	12.73	12.89	12.73	12.82	12.82	27,900
03 ene 2024	12.69	12.73	12.64	12.73	12.73	33,800
02 ene 2024	12.63	12.95	12.32	12.53	12.53	32,400
29 dic 2023	12.90	12.93	12.82	12.90	12.90	17,400
28 dic 2023	12.79	12.79	12.71	12.79	12.79	12,800
27 dic 2023	12.20	12.86	12.20	12.85	12.85	23,500
26 dic 2023	12.95	12.95	12.82	12.86	12.86	23,500
22 dic 2023	12.82	12.92	12.72	12.84	12.84	19,500
21 dic 2023	12.33	12.77	12.33	12.65	12.65	50,500
20 dic 2023	12.76	12.76	12.56	12.57	12.57	16,300
19 dic 2023	12.64	13.01	12.64	12.91	12.91	75,300
18 dic 2023	12.88	12.99	12.80	12.86	12.86	35,700
15 dic 2023	13.00	13.00	12.84	12.96	12.96	20,900
14 dic 2023	12.79	12.96	12.79	12.92	12.92	21,000
13 dic 2023	11.77	12.37	11.77	12.37	12.37	75,700
12 dic 2023	12.20	12.58	12.16	12.27	12.27	134,400
11 dic 2023	12.23	12.33	12.15	12.24	12.24	84,700
08 dic 2023	11.87	12.48	11.87	12.42	12.42	87,500
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...

F S&P 5005,108.75+17.25(+0.34%)

F Dow Jones38,626.00+244.00(+0.64%)

F Nasdaq17,766.50+116.75(+0.66%)

E-mini Russell 2000 Index Futur2,026.50-0.70(-0.03%)

Petróleo79.28+0.33(+0.42%)

Oro2,313.80+4.20(+0.18%)

WH Group Limited (WHGLY)

F S&P 500
5,108.75
+17.25(+0.34%)

F Dow Jones
38,626.00
+244.00(+0.64%)

F Nasdaq
17,766.50
+116.75(+0.66%)

E-mini Russell 2000 Index Futur
2,026.50
-0.70(-0.03%)

Petróleo
79.28
+0.33(+0.42%)

Oro
2,313.80
+4.20(+0.18%)