Mercados españoles abiertos en 1 hr 19 mins

magicJack VocalTec Ltd. (CALL)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202411,9111,9111,7811,7811,786500
24 jun 202411,8311,9411,8011,9411,945300
21 jun 202411,7811,7811,6511,7211,722400
20 jun 202411,7611,7911,7111,7711,7715.700
18 jun 202411,7111,7711,6411,7511,758600
17 jun 202411,5411,6111,4411,6111,614000
14 jun 202411,5311,5411,4511,5111,5146.800
13 jun 202411,7011,7011,5411,6111,6110.100
12 jun 202411,7811,8111,6311,6611,666700
11 jun 202411,6011,6011,4011,4811,4812.800
10 jun 202411,7111,7311,6011,6711,679400
07 jun 202411,7811,8511,7711,8211,824300
06 jun 202411,9011,9011,7811,8211,828000
05 jun 202411,9011,9011,7811,8211,824400
04 jun 202411,8511,9511,7911,7911,795800
03 jun 202412,1712,1711,8411,9411,9410.000
31 may 202412,0012,0711,9012,0712,073400
31 may 20240.125 Dividendo
30 may 202411,9511,9811,9511,9811,851400
29 may 202412,0112,0111,8311,9411,8222.600
28 may 202412,2412,2512,0812,1111,9828.100
24 may 202412,1812,2212,1812,2112,0812.500
23 may 202412,3812,3812,0712,1011,9822.900
22 may 202412,4312,4312,3112,3312,2016.100
21 may 202412,4012,4812,3912,4812,3515.900
20 may 202412,5412,5412,5412,5412,41-
17 may 202412,6112,6112,5512,5712,441700
16 may 202412,5912,5912,5212,5412,415000
15 may 202412,4912,5612,4912,5512,429200
14 may 202412,4612,4912,4512,4612,3315.100
13 may 202412,4612,4612,3812,3812,255300
10 may 202412,4012,4512,4012,4312,304600
09 may 202412,3012,3812,3012,3812,257100
08 may 202412,2212,3412,1812,3112,1833.700
07 may 202412,3012,3212,2312,2412,1114.600
06 may 202412,2412,2712,2212,2612,1310.200
03 may 202412,1612,1912,1512,1512,0210.000
02 may 202412,0412,0612,0312,0411,912700
01 may 202412,0212,1711,9912,1312,007300
30 abr 202412,0612,0611,9611,9611,845600
29 abr 202412,1512,1512,1012,1011,975300
29 abr 20240.125 Dividendo
26 abr 202412,2812,3012,2412,2411,9918.300
25 abr 202412,2412,2612,1012,2111,9618.800
24 abr 202412,2112,2612,1912,2612,019500
23 abr 202412,1212,2112,1212,1811,937900
22 abr 202411,8812,0911,8812,0611,817900
19 abr 202411,7411,8511,7411,8411,603800
18 abr 202411,6411,6511,5611,6011,368100
17 abr 202411,5911,6311,5311,5511,3112.400
16 abr 202411,5211,5211,4211,5111,276900
15 abr 202411,7211,9411,6111,6711,437500
12 abr 202411,7411,7411,6211,6511,416900
11 abr 202411,8711,8711,6911,8411,6016.200
10 abr 202412,1212,1211,8111,8911,6526.800
09 abr 202412,1512,1912,1012,1911,946800
08 abr 202412,0212,2212,0212,2211,973300
05 abr 202411,8912,0111,8912,0111,765700
04 abr 202412,2412,2411,9411,9411,69108.200
03 abr 202412,1112,1112,0812,0811,831400
02 abr 202412,2112,2112,1112,1111,8612.200
01 abr 202412,4012,4012,2212,2311,988700
28 mar 202412,2212,3912,2212,3712,1223.900
27 mar 202412,1212,2312,0812,2311,9818.000
27 mar 20240.125 Dividendo
26 mar 202412,1312,2012,1312,1411,772100
25 mar 202412,2012,2012,1312,1411,7715.700
22 mar 202412,3112,3112,1412,1511,7822.400
21 mar 202412,0912,3212,0912,3211,9420.400
20 mar 202411,8312,1011,8012,0811,7117.400
19 mar 202411,8011,8411,8011,8211,4614.600
18 mar 202411,7511,7611,6711,7611,406900
15 mar 202411,7111,8311,7111,7511,396100
14 mar 202412,0012,0011,6611,7011,3420.800
13 mar 202411,9812,0211,9311,9311,564700
12 mar 202411,9511,9611,9011,9111,552400
11 mar 202411,8311,9211,8311,9011,5412.900
08 mar 202412,0012,0011,9211,9411,578800
07 mar 202411,9512,0011,8711,9111,5515.900
06 mar 202411,9111,9111,8011,8811,5215.200
05 mar 202411,7311,9711,7211,9111,5511.900
04 mar 202411,4711,8111,4711,7011,3426.100
01 mar 202411,5311,5311,3511,5011,1512.800
29 feb 202411,5211,5711,4311,5111,165700
28 feb 202411,4111,4711,4011,4011,0512.800
28 feb 20240.125 Dividendo
27 feb 202411,4111,5711,4111,5711,094900
26 feb 202411,4711,5511,4111,4110,945600
23 feb 202411,4511,5511,4511,5211,0515.300
22 feb 202411,5011,5811,4511,5011,0310.400
21 feb 202411,4511,4511,3511,3710,904100
20 feb 202411,4411,4911,3611,4310,9622.400
16 feb 202411,3711,5111,3711,4711,0021.900
15 feb 202411,4011,5611,3911,5111,046500
14 feb 202411,2011,2711,1711,2610,808000
13 feb 202411,1511,2010,9711,1010,6425.400
12 feb 202411,2611,4511,2611,4010,9310.200
09 feb 202411,1511,2211,1011,2110,7527.000
08 feb 202411,1811,2111,1311,2110,752200
07 feb 202411,1211,2111,0211,2110,7511.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...