U.S. markets closed
F S&P 500
5,332.50 +5.25 (+0.10%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,652.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,108.70 +3.20 (+0.15%) Petróleo
79.95 -0.11 (-0.14%) Oro
2,424.60 +7.20 (+0.30%)
Yellow Cake plc (YLLXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:25PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1,999 |
| 16 may 2024 | 8.55 | 8.55 | 8.49 | 8.55 | 8.55 | 14,196 |
| 15 may 2024 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 870 |
| 14 may 2024 | 8.74 | 8.75 | 8.63 | 8.74 | 8.74 | 9,191 |
| 13 may 2024 | 8.60 | 8.68 | 8.52 | 8.68 | 8.68 | 1,116 |
| 10 may 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 2,830 |
| 09 may 2024 | 8.49 | 8.63 | 8.39 | 8.63 | 8.63 | 6,001 |
| 08 may 2024 | 8.55 | 8.55 | 8.32 | 8.48 | 8.48 | 4,804 |
| 07 may 2024 | 8.66 | 8.73 | 8.66 | 8.70 | 8.70 | 2,501 |
| 06 may 2024 | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | 3,183 |
| 03 may 2024 | 8.31 | 8.90 | 8.21 | 8.45 | 8.45 | 2,258 |
| 02 may 2024 | 8.45 | 8.68 | 8.32 | 8.32 | 8.32 | 5,014 |
| 01 may 2024 | 8.50 | 8.52 | 8.36 | 8.40 | 8.40 | 12,512 |
| 30 abr 2024 | 8.30 | 8.47 | 8.20 | 8.21 | 8.21 | 10,746 |
| 29 abr 2024 | 8.40 | 8.49 | 8.10 | 8.39 | 8.39 | 21,315 |
| 26 abr 2024 | 7.75 | 8.06 | 7.75 | 8.06 | 8.06 | 16,724 |
| 25 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 24 abr 2024 | 7.99 | 7.99 | 7.71 | 7.75 | 7.75 | 6,189 |
| 23 abr 2024 | 8.00 | 8.00 | 7.30 | 7.60 | 7.60 | 7,952 |
| 22 abr 2024 | 7.65 | 8.00 | 7.46 | 7.98 | 7.98 | 24,944 |
| 19 abr 2024 | 8.27 | 8.30 | 8.22 | 8.22 | 8.22 | 645 |
| 18 abr 2024 | 8.00 | 8.49 | 8.00 | 8.27 | 8.27 | 5,516 |
| 17 abr 2024 | 8.02 | 8.08 | 7.98 | 7.98 | 7.98 | 5,121 |
| 16 abr 2024 | 8.00 | 8.00 | 7.50 | 7.99 | 7.99 | 27,812 |
| 15 abr 2024 | 8.26 | 8.46 | 8.02 | 8.04 | 8.04 | 14,322 |
| 12 abr 2024 | 8.34 | 8.35 | 8.28 | 8.28 | 8.28 | 2,817 |
| 11 abr 2024 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 11,484 |
| 10 abr 2024 | 7.91 | 7.92 | 7.86 | 7.90 | 7.90 | 11,656 |
| 09 abr 2024 | 8.04 | 8.21 | 7.81 | 7.94 | 7.94 | 7,357 |
| 08 abr 2024 | 8.40 | 8.40 | 8.04 | 8.10 | 8.10 | 23,874 |
| 05 abr 2024 | 8.02 | 8.22 | 7.88 | 8.07 | 8.07 | 6,363 |
| 04 abr 2024 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | 4,884 |
| 03 abr 2024 | 8.22 | 8.26 | 8.18 | 8.20 | 8.20 | 7,002 |
| 02 abr 2024 | 7.98 | 8.06 | 7.94 | 8.06 | 8.06 | 11,947 |
| 01 abr 2024 | 7.70 | 8.20 | 7.70 | 7.72 | 7.72 | 8,411 |
| 28 mar 2024 | 7.70 | 7.94 | 7.60 | 7.70 | 7.70 | 7,185 |
| 27 mar 2024 | 7.77 | 7.80 | 7.69 | 7.73 | 7.73 | 12,542 |
| 26 mar 2024 | 7.77 | 7.94 | 7.77 | 7.81 | 7.81 | 4,969 |
| 25 mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 271 |
| 22 mar 2024 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 7,076 |
| 21 mar 2024 | 8.12 | 8.12 | 7.92 | 7.92 | 7.92 | 1,530 |
| 20 mar 2024 | 7.85 | 8.01 | 7.58 | 7.77 | 7.77 | 31,323 |
| 19 mar 2024 | 8.40 | 8.40 | 7.85 | 8.00 | 8.00 | 32,701 |
| 18 mar 2024 | 7.67 | 8.24 | 7.67 | 7.85 | 7.85 | 21,700 |
| 15 mar 2024 | 7.37 | 7.76 | 7.37 | 7.56 | 7.56 | 72,660 |
| 14 mar 2024 | 7.70 | 7.70 | 7.38 | 7.48 | 7.48 | 16,023 |
| 13 mar 2024 | 8.24 | 8.24 | 7.73 | 7.73 | 7.73 | 17,274 |
| 12 mar 2024 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | 7,014 |
| 11 mar 2024 | 8.15 | 8.76 | 7.84 | 8.00 | 8.00 | 8,544 |
| 08 mar 2024 | 8.25 | 8.63 | 8.17 | 8.34 | 8.34 | 38,069 |
| 07 mar 2024 | 8.24 | 8.49 | 8.24 | 8.27 | 8.27 | 9,385 |
| 06 mar 2024 | 8.09 | 8.21 | 7.89 | 8.16 | 8.16 | 13,763 |
| 05 mar 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 8,344 |
| 04 mar 2024 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | 4,220 |
| 01 mar 2024 | 7.85 | 8.56 | 7.85 | 8.18 | 8.18 | 8,120 |
| 29 feb 2024 | 8.25 | 8.25 | 7.80 | 8.00 | 8.00 | 12,974 |
| 28 feb 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 14,165 |
| 27 feb 2024 | 8.10 | 8.40 | 8.05 | 8.28 | 8.28 | 25,013 |
| 26 feb 2024 | 8.54 | 8.54 | 7.59 | 8.38 | 8.38 | 30,209 |
| 23 feb 2024 | 9.15 | 9.15 | 8.55 | 8.74 | 8.74 | 55,554 |
| 22 feb 2024 | 9.35 | 9.70 | 9.17 | 9.17 | 9.17 | 40,264 |
| 21 feb 2024 | 9.40 | 9.53 | 9.32 | 9.53 | 9.53 | 5,187 |
| 20 feb 2024 | 9.70 | 9.90 | 9.40 | 9.75 | 9.75 | 21,946 |
| 16 feb 2024 | 9.52 | 9.65 | 9.45 | 9.60 | 9.60 | 9,740 |
| 15 feb 2024 | 9.45 | 10.08 | 9.36 | 9.50 | 9.50 | 10,462 |
| 14 feb 2024 | 9.35 | 10.10 | 9.35 | 9.57 | 9.57 | 25,472 |
| 13 feb 2024 | 9.74 | 9.74 | 9.26 | 9.63 | 9.63 | 9,719 |
| 12 feb 2024 | 9.50 | 9.75 | 9.24 | 9.75 | 9.75 | 16,522 |
| 09 feb 2024 | 9.09 | 9.50 | 9.00 | 9.48 | 9.48 | 7,586 |
| 08 feb 2024 | 9.12 | 9.50 | 9.11 | 9.25 | 9.25 | 24,800 |
| 07 feb 2024 | 9.60 | 9.87 | 9.40 | 9.87 | 9.87 | 3,857 |
| 06 feb 2024 | 9.32 | 9.90 | 9.32 | 9.89 | 9.89 | 4,277 |
| 05 feb 2024 | 9.58 | 9.85 | 9.32 | 9.55 | 9.55 | 17,442 |
| 02 feb 2024 | 9.95 | 9.97 | 9.25 | 9.58 | 9.58 | 56,790 |
| 01 feb 2024 | 9.23 | 9.96 | 9.23 | 9.94 | 9.94 | 25,625 |
| 31 ene 2024 | 9.20 | 9.30 | 9.15 | 9.27 | 9.27 | 10,722 |
| 30 ene 2024 | 8.85 | 8.95 | 8.71 | 8.90 | 8.90 | 37,606 |
| 29 ene 2024 | 8.60 | 8.60 | 8.55 | 8.57 | 8.57 | 20,107 |
| 26 ene 2024 | 8.52 | 8.85 | 8.50 | 8.78 | 8.78 | 19,511 |
| 25 ene 2024 | 9.02 | 9.20 | 8.95 | 9.05 | 9.05 | 31,704 |
| 24 ene 2024 | 9.43 | 9.50 | 9.30 | 9.40 | 9.40 | 13,554 |
| 23 ene 2024 | 9.11 | 9.30 | 9.11 | 9.28 | 9.28 | 9,021 |
| 22 ene 2024 | 9.32 | 9.35 | 9.15 | 9.35 | 9.35 | 21,803 |
| 19 ene 2024 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 14,663 |
| 18 ene 2024 | 9.05 | 9.50 | 9.05 | 9.42 | 9.42 | 21,661 |
| 17 ene 2024 | 8.98 | 9.45 | 8.98 | 9.34 | 9.34 | 85,827 |
| 16 ene 2024 | 9.05 | 9.53 | 9.05 | 9.53 | 9.53 | 39,275 |
| 12 ene 2024 | 8.93 | 9.12 | 8.90 | 8.98 | 8.98 | 44,505 |
| 11 ene 2024 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | 16,899 |
| 10 ene 2024 | 8.50 | 8.75 | 8.40 | 8.62 | 8.62 | 46,236 |
| 09 ene 2024 | 8.01 | 8.48 | 8.01 | 8.28 | 8.28 | 20,356 |
| 08 ene 2024 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 11,667 |
| 05 ene 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 4,184 |
| 04 ene 2024 | 7.78 | 7.92 | 7.78 | 7.90 | 7.90 | 19,638 |
| 03 ene 2024 | 7.97 | 7.97 | 7.75 | 7.80 | 7.80 | 11,067 |
| 02 ene 2024 | 7.97 | 8.00 | 7.89 | 7.89 | 7.89 | 5,725 |
| 29 dic 2023 | 8.05 | 8.05 | 7.84 | 7.97 | 7.97 | 887 |
| 28 dic 2023 | 7.90 | 7.93 | 7.67 | 7.93 | 7.93 | 18,411 |
| 27 dic 2023 | 8.08 | 8.08 | 7.75 | 7.97 | 7.97 | 10,823 |
| 26 dic 2023 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | 7,404 |
| *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.