Mercados españoles cerrados

Dat Xanh Group Joint Stock Company (DXG.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16.000,000,00 (0,00%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416.050,0016.100,0015.600,0016.000,0016.000,004.178.400
27 jun 202415.800,0016.250,0015.750,0016.000,0016.000,003.668.600
26 jun 202416.000,0016.100,0015.800,0015.800,0015.800,003.591.700
25 jun 202416.000,0016.100,0015.900,0015.950,0015.950,003.641.000
24 jun 202415.850,0016.200,0015.750,0016.000,0016.000,007.866.200
21 jun 202416.000,0016.150,0015.850,0015.850,0015.850,005.194.900
20 jun 202416.150,0016.300,0015.850,0016.000,0016.000,006.642.600
19 jun 202416.200,0016.350,0016.000,0016.050,0016.050,005.155.900
18 jun 202416.250,0016.400,0016.200,0016.200,0016.200,003.418.700
17 jun 202416.500,0016.550,0016.200,0016.200,0016.200,006.727.100
14 jun 202416.900,0016.950,0016.500,0016.500,0016.500,006.369.900
13 jun 202416.900,0017.100,0016.800,0016.900,0016.900,009.136.800
12 jun 202416.600,0016.800,0016.450,0016.750,0016.750,004.846.700
11 jun 202416.650,0016.750,0016.400,0016.500,0016.500,006.084.000
10 jun 202416.800,0016.850,0016.600,0016.600,0016.600,005.938.100
07 jun 202416.800,0016.850,0016.600,0016.700,0016.700,003.895.900
06 jun 202416.850,0016.950,0016.600,0016.650,0016.650,006.341.400
05 jun 202417.100,0017.150,0016.800,0016.800,0016.800,006.893.300
04 jun 202417.250,0017.300,0017.050,0017.050,0017.050,004.689.800
03 jun 202417.000,0017.350,0016.900,0017.150,0017.150,0010.266.300
31 may 202416.900,0016.950,0016.700,0016.800,0016.800,004.875.200
30 may 202416.650,0016.900,0016.500,0016.850,0016.850,008.309.900
29 may 202416.850,0017.150,0016.750,0016.850,0016.850,008.479.200
28 may 202416.750,0016.950,0016.650,0016.800,0016.800,005.129.400
27 may 202416.700,0016.800,0016.450,0016.550,0016.550,006.062.400
24 may 202417.250,0017.500,0016.350,0016.700,0016.700,0014.823.800
23 may 202417.550,0017.550,0017.200,0017.400,0017.400,007.116.000
22 may 202417.250,0017.750,0017.150,0017.500,0017.500,0016.642.250
21 may 202417.400,0017.400,0017.000,0017.250,0017.250,009.710.100
20 may 202417.600,0017.700,0017.350,0017.400,0017.400,009.282.700
17 may 202417.350,0017.500,0017.150,0017.400,0017.400,009.345.900
16 may 202417.300,0017.500,0017.150,0017.250,0017.250,008.211.500
15 may 202417.150,0017.300,0017.000,0017.100,0017.100,008.516.400
14 may 202416.900,0017.200,0016.800,0017.100,0017.100,008.197.466
13 may 202416.850,0017.000,0016.600,0016.850,0016.850,005.492.900
10 may 202416.800,0017.000,0016.550,0016.800,0016.800,008.581.900
09 may 202417.000,0017.100,0016.550,0016.600,0016.600,006.492.900
08 may 202416.800,0017.150,0016.500,0016.900,0016.900,0012.069.500
07 may 202417.100,0017.150,0016.800,0017.000,0017.000,005.354.700
06 may 202416.500,0017.100,0016.500,0017.100,0017.100,0010.556.200
03 may 202416.600,0016.950,0016.400,0016.400,0016.400,007.983.700
02 may 202416.150,0016.400,0015.900,0016.400,0016.400,007.059.700
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202416.100,0016.600,0016.050,0016.150,0016.150,007.502.300
25 abr 202416.550,0016.550,0016.100,0016.350,0016.350,007.196.416
24 abr 202415.900,0016.550,0015.500,0016.550,0016.550,0012.137.600
23 abr 202416.100,0016.200,0015.500,0015.500,0015.500,0011.776.900
22 abr 202416.000,0016.200,0015.850,0016.000,0016.000,0013.392.000
19 abr 202416.300,0016.650,0015.600,0015.600,0015.600,0019.855.100
18 abr 2024------
17 abr 202417.800,0017.850,0016.700,0016.700,0016.700,0017.736.000
16 abr 202418.100,0018.300,0017.200,0017.650,0017.650,0025.425.100
15 abr 202419.600,0019.800,0018.450,0018.450,0018.450,0019.178.100
12 abr 202419.450,0019.800,0019.300,0019.800,0019.800,0010.054.000
11 abr 202419.200,0019.600,0019.100,0019.250,0019.250,0015.776.200
10 abr 202420.150,0020.200,0019.600,0019.600,0019.600,0011.006.200
09 abr 202419.800,0020.150,0019.550,0020.150,0020.150,0010.780.300
08 abr 202419.900,0020.000,0019.650,0019.750,0019.750,0012.185.200
05 abr 202419.750,0020.300,0019.500,0019.900,0019.900,0021.552.800
04 abr 202420.000,0020.400,0019.400,0020.050,0020.050,0026.501.300
03 abr 202420.850,0020.850,0020.000,0020.000,0020.000,0024.047.600
02 abr 202420.050,0020.800,0019.800,0020.800,0020.800,0028.182.900
01 abr 202419.700,0020.400,0019.700,0020.200,0020.200,0024.299.000
29 mar 202420.000,0020.050,0019.600,0019.850,0019.850,0013.378.200
28 mar 202420.550,0020.550,0019.900,0020.000,0020.000,0016.964.900
27 mar 202419.950,0020.300,0019.700,0020.300,0020.300,0021.438.000
26 mar 202419.700,0020.100,0019.400,0019.850,0019.850,0017.655.700
25 mar 202420.050,0020.450,0019.450,0019.700,0019.700,0033.413.800
22 mar 202419.800,0019.850,0019.300,0019.850,0019.850,0030.870.800
21 mar 202418.950,0019.550,0018.650,0019.500,0019.500,0038.359.500
20 mar 202418.600,0018.800,0018.350,0018.750,0018.750,0012.691.300
19 mar 202419.200,0019.300,0018.500,0018.500,0018.500,0011.872.400
18 mar 202418.450,0019.300,0018.200,0019.000,0019.000,0036.408.000
15 mar 202418.100,0018.850,0018.100,0018.300,0018.300,0030.004.000
14 mar 202418.200,0018.400,0017.900,0018.100,0018.100,0012.404.100
13 mar 202417.500,0018.200,0017.500,0018.150,0018.150,0010.290.400
12 mar 202417.500,0017.800,0017.300,0017.500,0017.500,0012.940.100
11 mar 202418.050,0018.100,0017.750,0017.750,0017.750,009.647.700
08 mar 202418.350,0018.450,0018.000,0018.050,0018.050,0015.192.200
07 mar 202418.150,0018.400,0018.000,0018.350,0018.350,0010.825.400
06 mar 202418.500,0018.550,0018.100,0018.150,0018.150,0010.453.500
05 mar 202418.700,0018.700,0018.400,0018.550,0018.550,008.080.200
04 mar 202418.600,0018.950,0018.600,0018.650,0018.650,0015.891.900
01 mar 202418.300,0018.500,0018.150,0018.450,0018.450,009.654.500
29 feb 202418.150,0018.400,0018.050,0018.250,0018.250,0013.461.400
28 feb 202418.300,0018.350,0018.000,0018.050,0018.050,007.288.100
27 feb 202418.000,0018.300,0017.800,0018.200,0018.200,0011.252.700
26 feb 202418.100,0018.150,0017.650,0017.850,0017.850,009.097.800
23 feb 202418.500,0018.600,0018.000,0018.050,0018.050,0014.311.400
22 feb 202418.850,0018.850,0018.500,0018.500,0018.500,007.650.300
21 feb 202419.050,0019.050,0018.700,0018.750,0018.750,007.741.200
20 feb 202418.900,0019.100,0018.700,0018.950,0018.950,0014.048.900
19 feb 202419.050,0019.050,0018.700,0018.800,0018.800,007.335.500
16 feb 202418.800,0019.200,0018.800,0018.950,0018.950,0013.947.300
15 feb 202418.600,0018.800,0018.450,0018.700,0018.700,006.615.900
14 feb 2024------
13 feb 2024------
12 feb 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...