Mercados españoles abiertos en 6 hrs 54 min

UCO Bank (532505.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202452,3153,6651,7453,3353,331.413.959
07 may 202454,4055,0051,8752,2952,291.972.594
06 may 202455,6155,8953,5254,3754,371.799.319
03 may 202456,5056,7955,1555,5355,531.566.382
02 may 202457,7257,7256,0856,2756,271.861.651
01 may 2024------
30 abr 202458,8059,4057,0057,3457,343.271.619
29 abr 202457,5459,1057,3558,5058,503.776.832
26 abr 202457,1857,7256,2057,0357,031.293.425
25 abr 202454,5157,4554,3756,7556,753.564.560
24 abr 202455,3655,7054,1554,4654,46969.607
23 abr 202455,8755,8754,6854,9654,96724.763
22 abr 202454,4455,5053,8755,3155,31860.547
19 abr 202452,9353,7551,7553,4553,45970.760
18 abr 202454,5555,0553,2553,5353,531.376.733
17 abr 2024------
16 abr 202452,7554,7452,3554,1254,12768.003
15 abr 202451,0254,1251,0253,1053,102.514.567
12 abr 202455,8556,3555,0055,1355,13645.254
11 abr 2024------
10 abr 202456,3956,8055,4056,1456,141.397.572
09 abr 202456,3157,1255,5556,2656,26847.268
08 abr 202457,3957,4555,6355,7955,791.371.958
05 abr 202456,1157,5055,5057,0957,091.227.100
04 abr 202457,4957,6455,3556,1456,142.336.083
03 abr 202455,0557,3054,5456,9656,962.282.696
02 abr 202455,4556,2554,4855,0555,051.224.418
01 abr 202452,7555,2852,4555,0955,092.772.302
28 mar 202450,0553,3249,8352,2252,222.938.680
27 mar 202450,9951,1049,2949,5749,571.267.435
26 mar 202451,5352,0050,1750,4550,451.791.092
25 mar 2024------
22 mar 202451,3852,0150,6651,5151,511.197.905
21 mar 202451,2952,2550,5050,8450,841.264.574
20 mar 202450,2050,6448,9050,4150,411.441.192
19 mar 202450,9351,3549,5049,7349,73689.365
18 mar 202451,2252,6250,4050,5750,57990.886
15 mar 2024------
14 mar 202448,0152,9347,3552,9352,931.423.430
13 mar 202451,6252,9047,4548,1248,125.544.613
12 mar 202455,0055,1851,3551,6751,671.979.652
11 mar 202454,0855,9154,0154,9654,964.301.903
08 mar 2024------
07 mar 202458,8159,7956,5057,5857,582.893.635
06 mar 202460,3561,4257,9458,5558,553.706.647
05 mar 202456,4460,9355,6460,3360,335.056.226
04 mar 202458,0058,2055,6656,2156,21856.964
01 mar 202457,0058,8856,7158,1258,121.788.667
29 feb 202455,0957,1454,0556,7056,701.267.688
28 feb 202456,8057,4054,1255,0955,092.485.542
27 feb 202457,7458,2956,1556,6356,631.843.056
26 feb 202459,0159,2157,7358,0258,021.942.716
23 feb 202460,7360,8059,0059,3559,351.001.881
22 feb 202459,9260,6557,4260,4960,492.851.511
21 feb 202459,8761,3059,1559,6359,631.355.754
20 feb 202460,9761,5459,1159,5459,542.301.447
16 feb 202462,1362,8060,0860,5660,564.263.369
15 feb 202459,4462,0057,6061,6361,634.362.993
14 feb 202455,2159,4854,3258,8758,873.051.019
13 feb 202455,0058,1552,3056,5556,558.193.347
12 feb 202460,8360,9354,5155,1655,166.572.010
09 feb 202463,8364,9058,2660,5660,569.880.820
08 feb 202470,3970,6662,8963,3263,328.409.144
07 feb 202459,9370,5958,9068,3568,3519.950.347
06 feb 202459,3062,9455,9258,8358,839.767.379
05 feb 202451,4060,6551,2957,7457,7424.520.315
02 feb 202449,7651,6048,8250,6850,688.115.266
01 feb 202447,4249,8446,2348,8448,849.043.646
31 ene 202444,2749,4943,7146,5346,539.095.885
30 ene 202443,0044,8942,3243,7443,746.515.244
29 ene 202441,5743,9041,3042,6542,655.229.639
26 ene 202441,2141,2141,2141,2141,21-
25 ene 202442,1942,4840,8941,2141,213.786.642
24 ene 202441,7543,5840,8542,7542,754.381.723
23 ene 202443,5144,2541,4141,7941,796.737.794
22 ene 202441,5041,5041,5041,5041,50-
19 ene 202441,8542,1041,1741,5041,501.928.437
18 ene 202440,5442,3039,2041,4241,424.897.779
17 ene 202441,3541,7540,6040,9040,901.856.848
16 ene 202441,7042,9941,3841,9241,925.303.275
12 ene 202440,1041,9940,1041,4241,424.723.040
11 ene 202440,2740,6540,0140,1040,101.459.572
10 ene 202440,3540,5039,7039,9239,921.373.378
09 ene 202440,8740,8740,1040,3740,371.476.450
08 ene 202441,4141,5440,3540,5440,541.627.593
05 ene 202441,7742,5641,0241,3841,381.848.157
04 ene 202441,4042,3541,3341,6841,683.752.480
03 ene 202439,9941,7439,8041,0641,065.048.134
02 ene 202440,1740,7239,6539,8539,852.407.525
29 dic 202339,9840,1039,5039,7439,741.387.764
28 dic 202340,1040,8239,5239,7639,762.467.261
27 dic 202339,3040,2039,2739,9239,921.913.620
26 dic 202339,5539,7539,1239,2139,211.139.604
22 dic 202339,6740,0639,0439,5239,52862.829
21 dic 202337,5239,8536,8539,6739,675.277.107
20 dic 202342,2942,3436,7938,2938,294.835.395
19 dic 202341,9442,5541,1141,8141,812.354.589
18 dic 202340,8742,7540,7041,5241,525.526.528
15 dic 202340,3041,1340,0640,8640,862.496.146
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...