Mercados españoles cerrados

Vietnam Airlines JSC (HVN.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35.150,00-300,00 (-0,85%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202435.450,0035.900,0034.050,0035.150,0035.150,007.520.900
20 jun 202434.800,0036.800,0034.750,0035.450,0035.450,008.959.800
19 jun 202432.400,0034.750,0032.400,0034.750,0034.750,006.814.000
18 jun 202431.500,0032.500,0031.400,0032.500,0032.500,006.120.400
17 jun 202430.600,0032.000,0030.500,0031.400,0031.400,005.312.800
14 jun 202428.900,0030.900,0028.900,0030.600,0030.600,0012.223.900
13 jun 202428.500,0029.100,0028.500,0028.900,0028.900,003.498.900
12 jun 202428.400,0028.800,0027.800,0028.500,0028.500,002.852.800
11 jun 202428.950,0028.950,0028.100,0028.400,0028.400,003.233.400
10 jun 202429.000,0029.700,0028.700,0028.950,0028.950,003.195.400
07 jun 202427.200,0029.000,0027.200,0029.000,0029.000,006.271.700
06 jun 202429.100,0029.700,0027.450,0027.900,0027.900,008.061.400
05 jun 202429.550,0030.000,0028.600,0029.100,0029.100,005.294.600
04 jun 202429.100,0029.900,0029.000,0029.550,0029.550,005.359.200
03 jun 202427.900,0029.300,0027.800,0029.100,0029.100,006.608.500
31 may 202427.700,0029.600,0027.600,0027.800,0027.800,004.620.800
30 may 202428.300,0028.500,0026.800,0027.700,0027.700,008.444.600
29 may 202426.900,0028.450,0026.900,0028.300,0028.300,007.468.500
28 may 202425.300,0026.900,0024.500,0026.900,0026.900,0010.052.700
27 may 202424.200,0025.350,0024.000,0025.150,0025.150,008.043.200
24 may 202423.800,0024.700,0022.950,0024.200,0024.200,006.853.500
23 may 202422.600,0023.800,0022.100,0023.700,0023.700,006.914.600
22 may 202421.950,0022.800,0021.950,0022.600,0022.600,005.601.000
21 may 202422.000,0022.100,0021.500,0021.950,0021.950,003.959.300
20 may 202421.500,0022.250,0021.250,0022.000,0022.000,005.573.200
17 may 202421.800,0022.300,0020.800,0021.500,0021.500,005.245.800
16 may 202421.850,0022.300,0021.400,0021.800,0021.800,004.798.400
15 may 202421.800,0022.950,0021.500,0021.800,0021.800,006.635.400
14 may 202420.600,0021.800,0020.550,0021.800,0021.800,008.701.300
13 may 202420.300,0021.000,0019.850,0020.600,0020.600,005.087.800
10 may 202421.300,0021.300,0020.200,0020.300,0020.300,003.542.400
09 may 202419.700,0021.050,0019.500,0020.800,0020.800,0015.527.500
08 may 202420.450,0020.650,0019.500,0019.700,0019.700,006.845.200
07 may 202419.750,0021.100,0019.750,0020.450,0020.450,0017.456.900
06 may 202419.700,0019.750,0018.600,0019.750,0019.750,005.967.900
03 may 202417.400,0018.500,0017.400,0018.500,0018.500,007.621.300
02 may 202417.250,0017.650,0016.850,0017.300,0017.300,004.089.700
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202417.500,0017.500,0017.050,0017.250,0017.250,002.087.400
25 abr 202417.050,0017.600,0017.050,0017.300,0017.300,005.226.300
24 abr 202416.800,0017.550,0016.500,0017.050,0017.050,002.457.100
23 abr 202416.550,0017.500,0016.200,0016.800,0016.800,005.345.800
22 abr 202415.550,0016.600,0015.550,0016.550,0016.550,002.604.200
19 abr 202415.500,0015.900,0015.000,0015.700,0015.700,005.950.100
18 abr 2024------
17 abr 202416.500,0016.750,0015.800,0015.950,0015.950,003.189.000
16 abr 202416.650,0016.700,0015.800,0016.500,0016.500,004.745.200
15 abr 202417.650,0017.700,0016.650,0016.700,0016.700,004.551.400
12 abr 202416.600,0017.700,0016.600,0017.700,0017.700,007.328.600
11 abr 202416.600,0016.600,0016.050,0016.600,0016.600,002.785.200
10 abr 202416.050,0016.700,0015.950,0016.600,0016.600,005.329.500
09 abr 202416.200,0016.250,0015.850,0016.050,0016.050,002.474.900
08 abr 202416.000,0016.500,0015.450,0016.200,0016.200,004.744.400
05 abr 202415.000,0016.000,0015.000,0016.000,0016.000,006.034.300
04 abr 202414.200,0015.000,0014.000,0015.000,0015.000,003.981.100
03 abr 202414.650,0014.750,0014.200,0014.200,0014.200,003.014.800
02 abr 202414.400,0014.750,0014.400,0014.650,0014.650,003.196.800
01 abr 202413.500,0014.400,0013.500,0014.400,0014.400,005.580.900
29 mar 202413.450,0013.550,0012.550,0013.500,0013.500,002.231.800
28 mar 202413.350,0013.450,0013.350,0013.450,0013.450,001.706.200
27 mar 202413.400,0013.400,0013.300,0013.350,0013.350,002.214.100
26 mar 202413.300,0013.500,0013.300,0013.400,0013.400,001.641.400
25 mar 202413.400,0013.600,0013.350,0013.400,0013.400,002.415.800
22 mar 202413.400,0013.450,0013.300,0013.400,0013.400,001.803.700
21 mar 202413.500,0013.500,0013.400,0013.400,0013.400,002.465.900
20 mar 202413.400,0013.600,0013.350,0013.450,0013.450,001.684.200
19 mar 202413.250,0013.650,0013.200,0013.350,0013.350,002.370.800
18 mar 202413.200,0013.300,0012.900,0013.200,0013.200,002.047.800
15 mar 202413.500,0013.550,0013.250,0013.350,0013.350,002.452.500
14 mar 202413.700,0013.800,0013.200,0013.500,0013.500,002.142.100
13 mar 202413.600,0013.950,0013.600,0013.700,0013.700,002.782.000
12 mar 202413.450,0013.850,0013.200,0013.600,0013.600,002.177.500
11 mar 202413.400,0013.750,0013.200,0013.450,0013.450,003.918.000
08 mar 202413.050,0013.650,0012.900,0013.400,0013.400,002.178.600
07 mar 202413.250,0013.250,0013.050,0013.100,0013.100,003.023.100
06 mar 202413.600,0013.600,0013.000,0013.200,0013.200,00824.300
05 mar 202413.650,0013.800,0013.400,0013.600,0013.600,002.453.600
04 mar 202412.750,0013.600,0012.750,0013.600,0013.600,005.360.500
01 mar 202412.700,0012.900,0012.700,0012.750,0012.750,001.803.700
29 feb 202412.650,0012.750,0012.600,0012.650,0012.650,002.308.500
28 feb 202412.900,0012.900,0012.650,0012.650,0012.650,001.839.700
27 feb 202412.800,0012.850,0011.950,0012.700,0012.700,001.868.900
26 feb 202412.550,0012.850,0012.500,0012.800,0012.800,001.972.300
23 feb 202412.650,0012.750,0012.500,0012.550,0012.550,002.044.600
22 feb 202412.700,0012.700,0012.600,0012.650,0012.650,001.745.100
21 feb 202412.750,0012.850,0012.650,0012.700,0012.700,002.357.600
20 feb 202412.850,0012.950,0012.750,0012.750,0012.750,001.985.100
19 feb 202412.900,0013.000,0012.500,0012.850,0012.850,002.537.800
16 feb 202412.650,0013.000,0012.650,0012.850,0012.850,002.164.000
15 feb 202412.500,0013.000,0012.500,0012.550,0012.550,002.063.200
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202412.600,0012.650,0012.500,0012.500,0012.500,001.640.400
06 feb 202412.300,0012.600,0012.300,0012.600,0012.600,001.832.900
05 feb 202412.100,0012.400,0012.100,0012.300,0012.300,001.804.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...