Mercados españoles cerrados

Quint Digital Limited (539515.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202494,9596,5093,0093,8393,8331.424
13 jun 202494,8397,7593,1094,3194,3119.272
12 jun 202492,8595,5092,8594,4994,499725
11 jun 202493,0098,0091,2592,8592,8520.190
10 jun 202494,1595,9590,1094,9794,9727.752
07 jun 202495,0096,9092,0092,3092,3015.547
06 jun 202493,5998,5091,2092,1492,149384
05 jun 202494,0094,0080,0093,5993,5921.463
04 jun 202498,0098,0086,0090,9490,9437.180
03 jun 202496,60103,0096,3097,6797,679298
31 may 2024101,00101,0096,0096,2096,2012.951
30 may 202496,6599,4095,4597,9597,9511.480
29 may 202495,0098,3094,0595,6095,606384
28 may 202495,0098,9591,0595,0595,0514.983
24 may 2024104,95104,95101,00101,55101,554640
23 may 2024103,10104,50100,80103,25103,2516.026
22 may 202490,95105,0090,00103,10103,1088.008
21 may 202489,8092,0088,1590,5590,5526.835
20 may 2024------
17 may 202493,0093,0087,8088,3088,3022.205
16 may 202492,4092,4589,0089,2089,2030.027
15 may 202493,9593,9588,2089,5089,5063.540
14 may 202494,2096,7589,2090,3590,3558.238
13 may 2024100,00100,0090,7092,3592,3536.821
10 may 2024102,65102,6594,0094,6094,6022.809
09 may 2024105,00105,0096,2598,5598,5515.840
08 may 2024108,90108,90103,00103,15103,158313
07 may 2024107,95107,95103,50107,00107,003377
06 may 2024109,80109,80103,30106,10106,1029.476
03 may 2024109,95110,00106,00107,30107,3021.977
02 may 2024111,50112,50109,00109,80109,8025.535
01 may 2024------
30 abr 2024109,70112,00109,00109,80109,804149
29 abr 2024113,95113,95109,00109,70109,7025.766
26 abr 2024111,00112,95110,40111,80111,808099
25 abr 2024113,85113,85110,00110,25110,2510.821
24 abr 2024114,90114,90110,00112,15112,155694
23 abr 2024115,00116,20110,10113,00113,0013.092
22 abr 2024118,50118,50111,05112,85112,857224
19 abr 2024110,00111,50107,00111,40111,405046
18 abr 2024115,40115,40109,00109,95109,9512.207
17 abr 2024------
16 abr 2024122,00124,00112,05113,75113,7521.131
15 abr 2024113,00114,70109,00110,25110,2514.911
12 abr 2024114,70116,95113,00114,35114,3512.903
11 abr 2024------
10 abr 2024116,00118,50114,30115,00115,0016.959
09 abr 2024117,00117,30113,00113,55113,555473
08 abr 2024116,50117,15114,00115,25115,257986
05 abr 2024117,60117,60112,00114,60114,603720
04 abr 2024119,95119,95115,00115,35115,353079
03 abr 2024119,90119,90113,60116,15116,1512.641
02 abr 2024117,00117,00114,50115,30115,309285
01 abr 2024109,00118,00109,00116,70116,7021.948
28 mar 2024114,50115,85100,00106,20106,2054.863
27 mar 2024111,00114,85110,00110,55110,5530.242
26 mar 2024116,00116,00110,20110,75110,7528.818
25 mar 2024------
22 mar 2024111,90115,50108,50114,10114,1094.666
21 mar 2024110,00111,95107,30110,75110,75270.512
20 mar 2024112,00112,00106,65109,90109,90256.799
19 mar 2024110,50112,50106,25110,00110,00280.950
18 mar 2024110,50117,00106,45109,95109,95262.170
15 mar 2024------
14 mar 2024108,00114,7098,00105,40105,40262.026
13 mar 2024109,65112,60100,00105,00105,00210.394
12 mar 2024116,10121,95103,60107,50107,5040.300
11 mar 2024121,90124,95118,10119,25119,2533.393
08 mar 2024------
07 mar 2024126,00129,00120,00121,65121,659486
06 mar 2024120,15127,30119,90125,20125,2017.232
05 mar 2024132,80132,80126,05127,30127,3010.595
04 mar 2024137,00137,00127,00129,05129,0522.539
01 mar 2024130,10135,00129,00131,90131,909577
29 feb 2024133,00133,95130,10130,65130,651377
28 feb 2024138,95139,00132,05132,65132,6510.886
27 feb 2024138,00139,10136,20136,60136,607819
26 feb 2024137,50139,85136,25136,25136,256398
23 feb 2024138,00139,55135,50137,30137,3030.336
22 feb 2024137,25141,50137,25137,65137,652775
21 feb 2024140,00142,45137,30137,85137,852813
20 feb 2024142,00142,50135,50138,75138,7513.314
16 feb 2024140,00142,00137,20138,15138,159312
15 feb 2024142,00144,65136,35139,00139,0027.519
14 feb 2024138,00141,95136,00139,35139,3526.685
13 feb 2024142,00152,00136,00138,85138,8535.885
12 feb 2024142,00142,00135,00139,80139,809145
09 feb 2024143,05145,50135,10141,45141,4510.811
08 feb 2024147,05154,00140,30144,45144,4558.249
07 feb 2024132,70155,90132,00145,40145,40105.737
06 feb 2024128,75132,00125,60129,95129,9512.400
05 feb 2024133,00133,00120,00126,20126,2039.592
02 feb 2024136,95138,50127,30129,10129,1042.254
01 feb 2024139,50139,50134,00134,70134,7010.730
31 ene 2024142,90142,90138,00139,80139,808531
30 ene 2024142,00143,65137,00139,65139,652389
29 ene 2024139,50144,40135,75140,45140,458175
26 ene 2024136,95136,95136,95136,95136,95-
25 ene 2024138,00138,00135,25136,95136,953077
24 ene 2024138,95139,80136,00138,00138,002820
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...