U.S. markets open in 5 hours 29 minutes
F S&P 500
5,078.75 +32.25 (+0.64%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,583.75 +145.50 (+0.83%) E-mini Russell 2000 Index Futur
2,015.10 +25.40 (+1.28%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,320.30 +9.30 (+0.40%)
Yara International ASA (YARIY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14.26 | 14.44 | 14.26 | 14.26 | 14.26 | 30,500 |
| 30 abr 2024 | 14.32 | 14.36 | 14.26 | 14.26 | 14.26 | 40,300 |
| 29 abr 2024 | 14.34 | 14.43 | 14.29 | 14.41 | 14.41 | 72,700 |
| 26 abr 2024 | 14.47 | 14.55 | 14.40 | 14.46 | 14.46 | 52,900 |
| 25 abr 2024 | 15.42 | 15.57 | 15.42 | 15.50 | 15.50 | 86,000 |
| 24 abr 2024 | 15.13 | 15.20 | 15.10 | 15.17 | 15.17 | 42,000 |
| 23 abr 2024 | 15.39 | 15.59 | 15.39 | 15.55 | 15.55 | 81,700 |
| 22 abr 2024 | 15.20 | 15.45 | 15.20 | 15.43 | 15.43 | 58,800 |
| 19 abr 2024 | 15.28 | 15.40 | 15.22 | 15.26 | 15.26 | 23,100 |
| 18 abr 2024 | 15.44 | 15.44 | 15.21 | 15.28 | 15.28 | 72,800 |
| 17 abr 2024 | 14.83 | 14.94 | 14.77 | 14.88 | 14.88 | 90,900 |
| 16 abr 2024 | 15.15 | 15.15 | 15.04 | 15.12 | 15.12 | 113,100 |
| 15 abr 2024 | 15.23 | 15.25 | 15.13 | 15.19 | 15.19 | 61,000 |
| 12 abr 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.41 | 34,300 |
| 11 abr 2024 | 15.54 | 15.54 | 15.35 | 15.48 | 15.48 | 62,600 |
| 10 abr 2024 | 15.51 | 15.54 | 15.40 | 15.48 | 15.48 | 39,800 |
| 09 abr 2024 | 15.63 | 15.69 | 15.56 | 15.62 | 15.62 | 60,000 |
| 08 abr 2024 | 16.37 | 16.40 | 16.28 | 16.34 | 16.34 | 21,700 |
| 05 abr 2024 | 16.43 | 16.43 | 16.26 | 16.36 | 16.36 | 40,800 |
| 04 abr 2024 | 16.64 | 16.71 | 16.47 | 16.53 | 16.53 | 48,600 |
| 03 abr 2024 | 16.33 | 16.42 | 16.30 | 16.38 | 16.38 | 76,400 |
| 02 abr 2024 | 15.89 | 15.98 | 15.87 | 15.92 | 15.92 | 65,400 |
| 01 abr 2024 | 15.94 | 15.94 | 15.60 | 15.62 | 15.62 | 45,000 |
| 28 mar 2024 | 15.79 | 15.85 | 15.75 | 15.79 | 15.79 | 44,300 |
| 27 mar 2024 | 15.83 | 16.00 | 15.70 | 15.85 | 15.85 | 44,100 |
| 26 mar 2024 | 15.82 | 15.87 | 15.76 | 15.76 | 15.76 | 95,200 |
| 25 mar 2024 | 15.80 | 15.80 | 15.70 | 15.72 | 15.72 | 75,100 |
| 22 mar 2024 | 15.91 | 16.02 | 15.89 | 15.93 | 15.93 | 59,600 |
| 21 mar 2024 | 15.97 | 15.97 | 15.81 | 15.82 | 15.82 | 37,800 |
| 20 mar 2024 | 15.68 | 15.92 | 15.66 | 15.92 | 15.92 | 33,200 |
| 19 mar 2024 | 15.90 | 16.01 | 15.81 | 15.93 | 15.93 | 92,900 |
| 18 mar 2024 | 15.90 | 15.97 | 15.79 | 15.79 | 15.79 | 56,500 |
| 15 mar 2024 | 15.73 | 15.74 | 15.65 | 15.69 | 15.69 | 59,500 |
| 14 mar 2024 | 15.75 | 15.75 | 15.54 | 15.60 | 15.60 | 36,100 |
| 13 mar 2024 | 15.60 | 15.79 | 15.60 | 15.74 | 15.74 | 20,900 |
| 12 mar 2024 | 15.68 | 15.68 | 15.51 | 15.62 | 15.62 | 49,900 |
| 11 mar 2024 | 15.70 | 15.76 | 15.54 | 15.75 | 15.75 | 57,800 |
| 08 mar 2024 | 15.90 | 15.90 | 15.71 | 15.71 | 15.71 | 27,500 |
| 07 mar 2024 | 15.72 | 15.86 | 15.70 | 15.78 | 15.78 | 41,800 |
| 06 mar 2024 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 56,700 |
| 05 mar 2024 | 15.77 | 16.05 | 15.77 | 15.88 | 15.88 | 33,900 |
| 04 mar 2024 | 16.21 | 16.24 | 16.09 | 16.11 | 16.11 | 39,800 |
| 01 mar 2024 | 16.25 | 16.34 | 16.19 | 16.34 | 16.34 | 65,200 |
| 29 feb 2024 | 15.68 | 15.69 | 15.54 | 15.60 | 15.60 | 88,300 |
| 28 feb 2024 | 15.69 | 15.79 | 15.66 | 15.75 | 15.75 | 35,400 |
| 27 feb 2024 | 16.05 | 16.07 | 15.99 | 16.05 | 16.05 | 55,700 |
| 26 feb 2024 | 16.31 | 16.37 | 16.30 | 16.37 | 16.37 | 37,900 |
| 23 feb 2024 | 16.48 | 16.49 | 16.34 | 16.42 | 16.42 | 32,200 |
| 22 feb 2024 | 16.37 | 16.65 | 16.37 | 16.46 | 16.46 | 34,000 |
| 21 feb 2024 | 16.61 | 16.61 | 16.44 | 16.50 | 16.50 | 72,000 |
| 20 feb 2024 | 16.90 | 16.90 | 16.72 | 16.79 | 16.79 | 103,900 |
| 16 feb 2024 | 16.92 | 16.96 | 16.87 | 16.95 | 16.95 | 27,500 |
| 15 feb 2024 | 16.67 | 16.77 | 16.66 | 16.77 | 16.77 | 47,000 |
| 14 feb 2024 | 16.93 | 17.11 | 16.93 | 17.10 | 17.10 | 58,300 |
| 13 feb 2024 | 16.96 | 16.96 | 16.73 | 16.80 | 16.80 | 156,300 |
| 12 feb 2024 | 17.34 | 17.38 | 17.27 | 17.36 | 17.36 | 47,600 |
| 09 feb 2024 | 16.93 | 17.13 | 16.71 | 16.95 | 16.95 | 56,500 |
| 08 feb 2024 | 16.32 | 16.43 | 16.15 | 16.18 | 16.18 | 119,600 |
| 07 feb 2024 | 16.60 | 16.64 | 16.55 | 16.61 | 16.61 | 49,700 |
| 06 feb 2024 | 16.45 | 16.63 | 16.45 | 16.62 | 16.62 | 34,400 |
| 05 feb 2024 | 16.68 | 16.68 | 16.49 | 16.56 | 16.56 | 35,700 |
| 02 feb 2024 | 16.73 | 16.73 | 16.56 | 16.65 | 16.65 | 27,600 |
| 01 feb 2024 | 16.64 | 16.86 | 16.64 | 16.83 | 16.83 | 14,000 |
| 31 ene 2024 | 16.76 | 16.78 | 16.53 | 16.55 | 16.55 | 33,900 |
| 30 ene 2024 | 16.75 | 16.76 | 16.64 | 16.75 | 16.75 | 21,100 |
| 29 ene 2024 | 16.89 | 16.97 | 16.81 | 16.97 | 16.97 | 25,000 |
| 26 ene 2024 | 17.04 | 17.04 | 16.90 | 16.94 | 16.94 | 18,100 |
| 25 ene 2024 | 16.40 | 16.49 | 16.40 | 16.49 | 16.49 | 28,800 |
| 24 ene 2024 | 16.50 | 16.54 | 16.43 | 16.43 | 16.43 | 25,400 |
| 23 ene 2024 | 16.21 | 16.28 | 16.15 | 16.20 | 16.20 | 46,600 |
| 22 ene 2024 | 16.02 | 16.10 | 15.96 | 15.97 | 15.97 | 62,200 |
| 19 ene 2024 | 16.23 | 16.28 | 16.14 | 16.28 | 16.28 | 47,300 |
| 18 ene 2024 | 16.26 | 16.36 | 16.20 | 16.33 | 16.33 | 107,000 |
| 17 ene 2024 | 16.30 | 16.37 | 16.26 | 16.36 | 16.36 | 170,900 |
| 16 ene 2024 | 16.58 | 16.58 | 16.35 | 16.37 | 16.37 | 101,500 |
| 12 ene 2024 | 16.76 | 16.87 | 16.66 | 16.67 | 16.67 | 36,900 |
| 11 ene 2024 | 17.02 | 17.02 | 16.89 | 16.95 | 16.95 | 23,800 |
| 10 ene 2024 | 17.08 | 17.09 | 17.02 | 17.06 | 17.06 | 18,600 |
| 09 ene 2024 | 16.93 | 16.99 | 16.91 | 16.97 | 16.97 | 36,000 |
| 08 ene 2024 | 16.76 | 16.76 | 16.68 | 16.74 | 16.74 | 24,800 |
| 05 ene 2024 | 17.05 | 17.16 | 16.91 | 17.02 | 17.02 | 22,400 |
| 04 ene 2024 | 17.76 | 17.83 | 17.74 | 17.80 | 17.80 | 18,900 |
| 03 ene 2024 | 17.53 | 17.60 | 17.52 | 17.60 | 17.60 | 16,400 |
| 02 ene 2024 | 17.48 | 17.60 | 17.47 | 17.49 | 17.49 | 12,200 |
| 29 dic 2023 | 17.79 | 17.85 | 17.71 | 17.71 | 17.71 | 19,100 |
| 28 dic 2023 | 17.89 | 17.93 | 17.70 | 17.74 | 17.74 | 15,900 |
| 27 dic 2023 | 17.90 | 17.99 | 17.86 | 17.96 | 17.96 | 69,200 |
| 26 dic 2023 | 17.63 | 17.85 | 17.44 | 17.79 | 17.79 | 29,300 |
| 22 dic 2023 | 17.71 | 17.71 | 17.60 | 17.63 | 17.63 | 9,800 |
| 21 dic 2023 | 17.48 | 17.58 | 17.46 | 17.55 | 17.55 | 16,400 |
| 20 dic 2023 | 17.62 | 17.67 | 17.44 | 17.48 | 17.48 | 22,600 |
| 19 dic 2023 | 17.63 | 17.83 | 17.57 | 17.79 | 17.79 | 17,500 |
| 18 dic 2023 | 17.55 | 17.59 | 17.47 | 17.52 | 17.52 | 71,100 |
| 15 dic 2023 | 17.45 | 17.48 | 17.35 | 17.35 | 17.35 | 15,000 |
| 14 dic 2023 | 17.49 | 17.51 | 17.34 | 17.37 | 17.37 | 98,800 |
| 13 dic 2023 | 16.51 | 16.88 | 16.47 | 16.82 | 16.82 | 35,300 |
| 12 dic 2023 | 16.43 | 16.43 | 16.29 | 16.43 | 16.43 | 73,300 |
| 11 dic 2023 | 16.50 | 16.56 | 16.47 | 16.55 | 16.55 | 38,300 |
| 08 dic 2023 | 16.45 | 16.61 | 16.45 | 16.53 | 16.53 | 32,700 |
| 07 dic 2023 | 16.41 | 16.52 | 16.38 | 16.47 | 16.47 | 26,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.