U.S. markets closed
F S&P 500
5,311.25 +7.25 (+0.14%) F Dow Jones
38,849.00 +62.00 (+0.16%) F Nasdaq
18,737.00 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.00 +5.50 (+0.27%) Petróleo
72.96 -0.29 (-0.40%) Oro
2,348.20 +0.80 (+0.03%)
Yamaha Motor Co., Ltd. (YAMHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:18PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 31 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 30 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 29 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9,000 |
| 28 may 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 1,400 |
| 24 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 50,000 |
| 23 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 22 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,000 |
| 21 may 2024 | 9.52 | 9.74 | 9.50 | 9.73 | 9.73 | 6,900 |
| 20 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10,000 |
| 17 may 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 16 may 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | 700 |
| 15 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| 14 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2,200 |
| 13 may 2024 | 9.29 | 9.58 | 9.29 | 9.58 | 9.58 | 1,300 |
| 10 may 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 may 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| 08 may 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 07 may 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 may 2024 | 9.20 | 9.54 | 9.18 | 9.54 | 9.54 | 2,700 |
| 03 may 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 02 may 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 01 may 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 900 |
| 30 abr 2024 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | 1,900 |
| 29 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 26 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 25 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 200 |
| 24 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 300 |
| 19 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 18 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 500 |
| 17 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| 16 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 15 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 100 |
| 12 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 200 |
| 10 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 09 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 08 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 300 |
| 05 abr 2024 | 9.35 | 9.42 | 9.34 | 9.42 | 9.42 | 5,100 |
| 04 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 abr 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | 1,100 |
| 02 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 01 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 28 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 27 mar 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 400 |
| 26 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 25 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 22 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 21 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 20 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 19 mar 2024 | 8.99 | 9.37 | 8.99 | 9.37 | 9.37 | 500 |
| 18 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 15 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 14 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 400 |
| 13 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 200 |
| 12 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 800 |
| 11 mar 2024 | 8.69 | 9.14 | 8.69 | 9.14 | 9.14 | 400 |
| 08 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 500 |
| 07 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 06 mar 2024 | 9.04 | 9.48 | 9.04 | 9.04 | 9.04 | 1,000 |
| 05 mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 04 mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 600 |
| 01 mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
| 28 feb 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 1,800 |
| 27 feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 26 feb 2024 | 9.32 | 9.32 | 8.72 | 8.82 | 8.82 | 17,800 |
| 23 feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2,000 |
| 22 feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 200 |
| 21 feb 2024 | 9.42 | 9.42 | 9.18 | 9.19 | 9.19 | 500 |
| 20 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 16 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 15 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 14 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 13 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 12 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 09 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 08 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| 06 feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 05 feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 02 feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 100 |
| 01 feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 31 ene 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 800 |
| 30 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 29 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 600 |
| 26 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| 25 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 24 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| 23 ene 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 22 ene 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1,200 |
| 19 ene 2024 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 4,100 |
| 18 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 17 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 16 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 12 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 11 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1,000 |
| 10 ene 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| *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.