Mercados españoles cerrados en 4 hrs 53 min

Hon Hai Precision Industry Co., Ltd. (HNHPF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,37-0,20 (-2,09%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20249,519,519,329,379,3732.700
30 abr 20249,509,599,509,579,5727.500
29 abr 20249,509,599,509,599,5953.900
26 abr 20249,409,529,409,529,5248.000
25 abr 20249,319,349,169,329,3236.600
24 abr 20248,959,538,959,459,4570.500
23 abr 20248,618,908,618,868,8628.200
22 abr 20248,548,728,508,648,6441.400
19 abr 20248,858,858,498,638,6373.200
18 abr 20248,758,988,758,958,9516.600
17 abr 20248,728,938,728,908,9029.000
16 abr 20248,408,618,358,578,5771.200
15 abr 20249,169,168,548,558,55104.800
12 abr 20249,109,299,109,189,1821.600
11 abr 20249,459,469,109,209,2040.900
10 abr 20249,659,659,459,529,5236.300
09 abr 20249,769,779,709,729,7247.800
08 abr 20249,809,819,569,799,7954.000
05 abr 20249,419,709,419,569,5690.200
04 abr 20249,679,909,679,759,7538.700
03 abr 20249,729,909,709,879,8775.500
02 abr 20249,619,819,599,769,76220.700
01 abr 20249,499,889,329,429,42103.000
28 mar 20249,329,709,329,559,55124.700
27 mar 20248,989,258,989,209,2045.500
26 mar 20248,869,048,868,898,8961.800
25 mar 20248,919,258,919,189,1886.600
22 mar 20248,769,058,769,029,0266.900
21 mar 20248,638,958,638,838,8362.200
20 mar 20248,408,558,408,548,5478.700
19 mar 20248,268,508,268,378,37530.900
18 mar 20248,318,518,318,478,47157.700
15 mar 20248,228,398,228,278,2775.300
14 mar 20247,778,177,707,997,99152.300
13 mar 20247,337,537,337,517,5188.700
12 mar 20247,207,507,167,447,44113.200
11 mar 20246,656,846,656,796,7933.900
08 mar 20246,756,756,586,596,5931.200
07 mar 20246,756,866,576,776,7760.000
06 mar 20246,516,726,516,676,6722.300
05 mar 20246,556,696,506,576,5750.200
04 mar 20246,506,706,506,706,7061.500
01 mar 20246,236,416,236,416,4147.000
29 feb 20246,406,436,376,406,4017.400
28 feb 20246,256,426,246,376,3729.000
27 feb 20246,376,486,376,406,4023.100
26 feb 20246,306,486,306,416,4127.700
23 feb 20246,406,446,406,406,4057.300
22 feb 20246,386,486,386,436,4336.700
21 feb 20246,406,496,406,446,4429.300
20 feb 20246,376,496,366,486,4856.600
16 feb 20246,276,406,276,356,3530.900
15 feb 20246,356,386,356,386,3816.500
14 feb 20246,456,496,356,406,4055.500
13 feb 20246,356,456,356,406,4026.000
12 feb 20246,356,586,306,446,4460.500
09 feb 20246,436,556,416,506,5034.400
08 feb 20246,356,516,356,516,5131.300
07 feb 20246,406,566,406,456,4548.500
06 feb 20246,416,456,376,376,3714.900
05 feb 20246,356,456,356,426,4248.700
02 feb 20246,356,496,356,356,3531.700
01 feb 20246,456,506,416,446,4415.500
31 ene 20246,446,496,386,416,4119.800
30 ene 20246,386,506,386,446,4437.200
29 ene 20246,326,486,326,486,4858.400
26 ene 20246,416,506,416,426,4244.700
25 ene 20246,286,426,286,416,4123.500
24 ene 20246,386,446,346,406,4028.800
23 ene 20246,306,396,306,386,3827.800
22 ene 20246,176,286,106,126,1253.100
19 ene 20246,246,306,206,286,2815.800
18 ene 20246,216,346,106,276,2781.800
17 ene 20246,046,156,046,056,0522.900
16 ene 20246,106,256,066,156,1540.700
12 ene 20246,146,356,146,216,2131.900
11 ene 20246,256,326,046,186,18226.800
10 ene 20246,386,446,286,296,2962.400
09 ene 20246,516,516,386,406,40153.800
08 ene 20246,496,556,416,486,4845.800
05 ene 20246,486,626,346,526,5237.500
04 ene 20246,536,646,536,606,6024.100
03 ene 20246,566,636,536,586,5817.400
02 ene 20246,566,716,566,586,5821.000
29 dic 20236,696,746,696,716,7129.500
28 dic 20236,496,706,486,666,6670.600
27 dic 20236,606,656,336,506,5047.500
26 dic 20236,576,606,506,606,6048.800
22 dic 20236,556,606,356,556,5546.500
21 dic 20236,366,556,326,556,5539.400
20 dic 20236,446,546,446,466,4695.200
19 dic 20236,286,466,286,416,4171.500
18 dic 20236,336,386,316,316,3164.000
15 dic 20236,336,436,336,366,3659.100
14 dic 20236,496,496,386,386,3837.600
13 dic 20236,256,406,236,366,3624.400
12 dic 20236,236,316,216,256,2550.500
11 dic 20236,226,316,206,316,31103.900
08 dic 20236,246,376,246,336,3316.700
07 dic 20236,346,366,286,326,3258.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...