Mercados españoles abiertos en 4 hrs 18 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.257,61 -16,44 (-0,04%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,79 +0,35 (+0,42%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%)
Century Extrusions Limited (500083.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 19,00 | 19,38 | 19,00 | 19,00 | 19,00 | 27.890 |
| 29 abr 2024 | 19,00 | 19,00 | 18,96 | 19,00 | 19,00 | 13.716 |
| 26 abr 2024 | 19,05 | 19,30 | 19,00 | 19,30 | 19,30 | 20.980 |
| 25 abr 2024 | 19,10 | 19,10 | 18,73 | 19,00 | 19,00 | 14.049 |
| 24 abr 2024 | 19,50 | 19,87 | 19,11 | 19,11 | 19,11 | 14.535 |
| 23 abr 2024 | 19,18 | 19,49 | 19,18 | 19,49 | 19,49 | 1518 |
| 22 abr 2024 | 19,45 | 19,45 | 19,11 | 19,11 | 19,11 | 22.734 |
| 19 abr 2024 | 19,63 | 19,63 | 19,49 | 19,50 | 19,50 | 7572 |
| 18 abr 2024 | 19,71 | 19,71 | 19,63 | 19,63 | 19,63 | 35.180 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 20,05 | 20,05 | 20,03 | 20,03 | 20,03 | 30.163 |
| 15 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 4094 |
| 12 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | 6455 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 21,99 | 21,99 | 21,26 | 21,26 | 21,26 | 4660 |
| 09 abr 2024 | 21,69 | 22,57 | 21,69 | 21,69 | 21,69 | 12.324 |
| 08 abr 2024 | 22,15 | 22,15 | 22,13 | 22,13 | 22,13 | 5743 |
| 05 abr 2024 | 23,25 | 23,50 | 22,10 | 22,58 | 22,58 | 41.375 |
| 04 abr 2024 | 22,85 | 22,94 | 22,29 | 22,93 | 22,93 | 71.010 |
| 03 abr 2024 | 20,85 | 21,85 | 20,85 | 21,85 | 21,85 | 47.766 |
| 02 abr 2024 | 20,80 | 20,81 | 20,69 | 20,81 | 20,81 | 25.860 |
| 01 abr 2024 | 18,90 | 19,82 | 18,90 | 19,82 | 19,82 | 6397 |
| 28 mar 2024 | 19,35 | 19,72 | 18,60 | 18,88 | 18,88 | 65.279 |
| 27 mar 2024 | 20,40 | 20,40 | 18,99 | 19,01 | 19,01 | 31.596 |
| 26 mar 2024 | 20,80 | 21,00 | 19,75 | 19,98 | 19,98 | 60.453 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 19,80 | 20,70 | 19,80 | 20,68 | 20,68 | 31.892 |
| 21 mar 2024 | 18,93 | 19,87 | 18,93 | 19,80 | 19,80 | 22.642 |
| 20 mar 2024 | 18,50 | 19,17 | 18,50 | 18,93 | 18,93 | 22.393 |
| 19 mar 2024 | 18,80 | 19,49 | 18,30 | 18,65 | 18,65 | 35.077 |
| 18 mar 2024 | 19,75 | 19,75 | 19,00 | 19,17 | 19,17 | 19.967 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 18,65 | 20,20 | 18,61 | 19,97 | 19,97 | 77.713 |
| 13 mar 2024 | 20,00 | 20,20 | 19,58 | 19,58 | 19,58 | 22.827 |
| 12 mar 2024 | 21,50 | 21,50 | 20,61 | 20,61 | 20,61 | 15.670 |
| 11 mar 2024 | 21,25 | 22,10 | 21,00 | 21,69 | 21,69 | 45.684 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 21,00 | 21,75 | 20,75 | 21,55 | 21,55 | 44.586 |
| 06 mar 2024 | 21,99 | 22,05 | 20,89 | 21,12 | 21,12 | 50.083 |
| 05 mar 2024 | 22,30 | 22,99 | 21,50 | 21,98 | 21,98 | 54.919 |
| 04 mar 2024 | 23,60 | 23,60 | 22,27 | 22,33 | 22,33 | 34.102 |
| 01 mar 2024 | 23,50 | 23,50 | 23,00 | 23,33 | 23,33 | 25.116 |
| 29 feb 2024 | 21,85 | 22,80 | 21,75 | 22,66 | 22,66 | 45.840 |
| 28 feb 2024 | 22,11 | 22,84 | 21,70 | 21,89 | 21,89 | 90.632 |
| 27 feb 2024 | 23,55 | 23,70 | 22,56 | 22,84 | 22,84 | 82.257 |
| 26 feb 2024 | 23,90 | 23,99 | 23,00 | 23,74 | 23,74 | 43.588 |
| 23 feb 2024 | 23,93 | 24,49 | 23,21 | 24,05 | 24,05 | 16.542 |
| 22 feb 2024 | 24,25 | 24,40 | 23,13 | 23,46 | 23,46 | 31.326 |
| 21 feb 2024 | 24,99 | 24,99 | 23,50 | 23,61 | 23,61 | 119.534 |
| 20 feb 2024 | 25,00 | 25,69 | 24,01 | 24,34 | 24,34 | 24.301 |
| 16 feb 2024 | 26,41 | 26,85 | 25,10 | 25,22 | 25,22 | 41.548 |
| 15 feb 2024 | 26,10 | 26,40 | 25,27 | 26,31 | 26,31 | 130.784 |
| 14 feb 2024 | 23,25 | 25,16 | 23,00 | 25,16 | 25,16 | 90.453 |
| 13 feb 2024 | 21,70 | 23,97 | 21,69 | 23,97 | 23,97 | 69.700 |
| 12 feb 2024 | 24,05 | 24,20 | 22,83 | 22,83 | 22,83 | 48.005 |
| 09 feb 2024 | 24,25 | 25,95 | 23,95 | 24,03 | 24,03 | 83.224 |
| 08 feb 2024 | 26,74 | 26,74 | 24,91 | 25,21 | 25,21 | 71.751 |
| 07 feb 2024 | 24,50 | 26,22 | 23,81 | 26,22 | 26,22 | 126.645 |
| 06 feb 2024 | 25,90 | 26,00 | 24,98 | 24,98 | 24,98 | 70.924 |
| 05 feb 2024 | 27,25 | 27,50 | 26,29 | 26,29 | 26,29 | 153.042 |
| 02 feb 2024 | 28,98 | 29,60 | 27,67 | 27,67 | 27,67 | 103.121 |
| 01 feb 2024 | 30,90 | 30,90 | 28,81 | 29,12 | 29,12 | 56.420 |
| 31 ene 2024 | 31,20 | 31,20 | 30,10 | 30,32 | 30,32 | 76.528 |
| 30 ene 2024 | 31,22 | 31,22 | 30,00 | 30,92 | 30,92 | 94.350 |
| 29 ene 2024 | 29,75 | 31,20 | 29,75 | 30,83 | 30,83 | 181.753 |
| 26 ene 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 25 ene 2024 | 29,50 | 30,28 | 29,00 | 29,75 | 29,75 | 88.001 |
| 24 ene 2024 | 28,11 | 31,05 | 28,11 | 28,94 | 28,94 | 720.401 |
| 23 ene 2024 | 32,39 | 32,39 | 29,58 | 29,58 | 29,58 | 441.032 |
| 22 ene 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 19 ene 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 144.617 |
| 18 ene 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 416.174 |
| 17 ene 2024 | 24,01 | 26,90 | 23,99 | 26,90 | 26,90 | 626.784 |
| 16 ene 2024 | 26,06 | 26,18 | 24,11 | 24,46 | 24,46 | 261.110 |
| 12 ene 2024 | 22,94 | 24,42 | 22,64 | 24,42 | 24,42 | 99.631 |
| 11 ene 2024 | 20,19 | 22,20 | 20,19 | 22,20 | 22,20 | 91.419 |
| 10 ene 2024 | 20,25 | 20,59 | 19,82 | 20,19 | 20,19 | 126.544 |
| 09 ene 2024 | 21,24 | 21,24 | 20,52 | 20,61 | 20,61 | 83.674 |
| 08 ene 2024 | 21,28 | 21,35 | 20,57 | 20,78 | 20,78 | 146.945 |
| 05 ene 2024 | 21,30 | 21,40 | 20,75 | 20,94 | 20,94 | 173.546 |
| 04 ene 2024 | 21,38 | 21,43 | 20,40 | 20,88 | 20,88 | 99.745 |
| 03 ene 2024 | 20,42 | 21,13 | 19,20 | 20,60 | 20,60 | 147.084 |
| 02 ene 2024 | 19,48 | 19,94 | 19,25 | 19,53 | 19,53 | 107.078 |
| 29 dic 2023 | 19,23 | 19,23 | 18,50 | 18,73 | 18,73 | 51.310 |
| 28 dic 2023 | 19,42 | 19,59 | 18,78 | 18,81 | 18,81 | 143.062 |
| 27 dic 2023 | 20,31 | 20,50 | 19,30 | 19,40 | 19,40 | 182.878 |
| 26 dic 2023 | 18,99 | 20,10 | 18,60 | 19,97 | 19,97 | 132.788 |
| 22 dic 2023 | 18,70 | 19,15 | 18,35 | 18,62 | 18,62 | 80.838 |
| 21 dic 2023 | 17,54 | 18,93 | 17,52 | 18,65 | 18,65 | 50.467 |
| 20 dic 2023 | 18,76 | 19,15 | 17,35 | 17,54 | 17,54 | 208.500 |
| 19 dic 2023 | 19,06 | 19,25 | 18,58 | 18,76 | 18,76 | 82.189 |
| 18 dic 2023 | 19,49 | 19,50 | 19,00 | 19,17 | 19,17 | 68.518 |
| 15 dic 2023 | 19,64 | 19,64 | 18,86 | 18,93 | 18,93 | 105.651 |
| 14 dic 2023 | 19,99 | 19,99 | 19,05 | 19,33 | 19,33 | 81.233 |
| 13 dic 2023 | 18,69 | 19,53 | 18,47 | 19,36 | 19,36 | 143.486 |
| 12 dic 2023 | 18,99 | 19,00 | 17,95 | 18,32 | 18,32 | 172.533 |
| 11 dic 2023 | 18,59 | 19,25 | 17,97 | 18,72 | 18,72 | 121.188 |
| 08 dic 2023 | 17,70 | 18,30 | 17,50 | 18,00 | 18,00 | 89.651 |
| 07 dic 2023 | 17,00 | 17,73 | 16,70 | 17,70 | 17,70 | 94.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.