Mercados españoles abiertos en 1 hr 4 mins

PetroVietnam Transportation Corporation (PVT.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28.650,00+250,00 (+0,88%)
A partir del 11:29AM ICT. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202428.550,0028.950,0028.450,0028.650,0028.650,001.062.800
24 jun 202429.900,0030.150,0028.400,0028.400,0028.400,005.593.300
21 jun 202429.800,0030.000,0029.300,0029.900,0029.900,003.092.100
20 jun 202430.350,0030.600,0029.400,0029.550,0029.550,007.217.100
19 jun 202430.500,0030.800,0030.200,0030.300,0030.300,003.436.900
18 jun 202430.600,0030.900,0030.350,0030.450,0030.450,002.354.200
17 jun 202430.400,0030.650,0030.150,0030.150,0030.150,003.979.000
14 jun 202431.450,0032.000,0030.300,0030.300,0030.300,005.635.200
13 jun 202431.450,0031.700,0031.100,0031.400,0031.400,003.880.800
12 jun 202431.500,0031.700,0031.150,0031.300,0031.300,004.217.100
11 jun 202432.600,0032.600,0031.350,0031.500,0031.500,005.139.800
10 jun 202431.050,0032.700,0030.900,0032.300,0032.300,008.624.600
07 jun 202430.600,0031.200,0030.400,0030.600,0030.600,005.768.600
06 jun 202430.500,0030.600,0030.000,0030.300,0030.300,004.572.000
05 jun 202430.650,0031.150,0030.050,0030.200,0030.200,006.046.300
04 jun 202430.500,0031.200,0030.500,0030.650,0030.650,005.750.300
03 jun 202430.400,0030.700,0030.050,0030.500,0030.500,004.426.400
31 may 202431.000,0031.050,0030.100,0030.200,0030.200,004.121.000
30 may 202429.900,0030.950,0029.450,0030.900,0030.900,008.643.900
29 may 202430.500,0031.250,0030.000,0030.150,0030.150,007.673.400
28 may 202430.900,0030.900,0030.200,0030.450,0030.450,005.615.300
27 may 202429.500,0030.450,0029.500,0030.450,0030.450,005.817.400
24 may 202429.100,0031.000,0029.000,0029.300,0029.300,0013.047.300
23 may 202428.900,0029.500,0028.850,0029.200,0029.200,004.598.200
22 may 202429.900,0029.950,0028.700,0029.000,0029.000,008.333.800
21 may 202429.100,0029.800,0028.700,0029.800,0029.800,006.260.800
20 may 202430.000,0030.400,0029.150,0029.150,0029.150,007.484.900
17 may 202429.500,0030.150,0029.100,0029.650,0029.650,008.387.600
16 may 202429.500,0030.150,0029.250,0029.400,0029.400,006.130.700
15 may 202429.700,0030.300,0029.200,0029.300,0029.300,005.847.600
14 may 202429.550,0029.800,0029.050,0029.500,0029.500,004.084.700
13 may 202429.800,0030.100,0029.200,0029.550,0029.550,005.727.000
10 may 202429.000,0029.950,0028.600,0029.750,0029.750,007.611.300
09 may 202428.900,0029.250,0028.350,0028.950,0028.950,007.896.800
08 may 202426.500,0028.100,0026.100,0028.100,0028.100,007.953.600
07 may 202426.150,0026.400,0025.750,0026.300,0026.300,002.815.300
06 may 202425.600,0026.150,0025.400,0026.100,0026.100,004.301.800
03 may 202425.700,0025.800,0025.350,0025.400,0025.400,002.068.600
02 may 202424.800,0025.600,0024.550,0025.600,0025.600,003.351.600
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202424.050,0025.000,0024.050,0024.850,0024.850,001.780.400
25 abr 202425.000,0025.100,0024.550,0024.600,0024.600,001.402.700
24 abr 202424.500,0025.000,0024.500,0025.000,0025.000,002.215.700
23 abr 202424.300,0025.150,0024.250,0024.400,0024.400,002.959.200
22 abr 202424.600,0024.600,0023.900,0024.400,0024.400,001.043.300
19 abr 202424.500,0025.100,0023.850,0024.200,0024.200,002.892.500
18 abr 2024------
17 abr 202425.200,0025.300,0024.500,0024.700,0024.700,002.488.500
16 abr 202424.000,0025.100,0023.500,0025.100,0025.100,005.492.500
15 abr 202425.850,0026.200,0024.000,0024.000,0024.000,005.122.700
12 abr 202425.700,0025.800,0025.400,0025.800,0025.800,001.358.900
11 abr 202425.150,0025.750,0025.150,0025.400,0025.400,001.774.700
11 abr 20241.1:1 Split de acciones
10 abr 202425.727,2725.818,1825.227,2725.227,2725.227,273.171.960
09 abr 202425.500,0025.727,2725.318,1825.681,8225.681,822.335.080
08 abr 202426.045,4626.045,4625.454,5425.454,5425.454,543.326.730
05 abr 202425.909,0926.590,9125.636,3625.727,2725.727,274.977.280
04 abr 202426.409,0926.545,4626.090,9126.090,9126.090,913.634.180
03 abr 202427.227,2727.409,0926.409,0926.409,0926.409,096.088.060
02 abr 202426.136,3627.090,9125.909,0927.090,9127.090,918.195.440
01 abr 202425.954,5426.318,1825.636,3625.909,0925.909,093.541.890
29 mar 202426.227,2726.454,5426.000,0026.045,4626.045,462.349.050
28 mar 202426.636,3626.636,3625.954,5426.136,3626.136,365.078.150
27 mar 202426.727,2726.727,2726.136,3626.454,5426.454,543.038.640
26 mar 202426.000,0026.545,4625.863,6426.318,1826.318,183.670.040
25 mar 202426.227,2726.681,8225.727,2725.954,5425.954,545.681.060
22 mar 202426.454,5426.590,9126.000,0026.090,9126.090,915.097.620
21 mar 202426.545,4626.954,5426.181,8226.454,5426.454,547.145.050
20 mar 202426.136,3626.590,9125.636,3626.272,7326.272,733.899.940
19 mar 202426.363,6426.454,5425.818,1825.909,0925.909,094.139.190
18 mar 202426.636,3626.909,0925.318,1826.363,6426.363,648.418.630
15 mar 202426.454,5426.772,7326.000,0026.454,5426.454,545.632.990
14 mar 202424.772,7326.227,2724.590,9126.227,2726.227,2718.325.340
13 mar 202424.318,1824.545,4624.136,3624.545,4624.545,463.304.290
12 mar 202424.090,9124.454,5423.909,0924.136,3624.136,362.310.990
11 mar 202424.500,0024.545,4623.772,7324.136,3624.136,364.382.070
08 mar 202424.863,6425.000,0024.318,1824.500,0024.500,004.165.590
07 mar 202425.000,0025.318,1824.818,1824.818,1824.818,184.290.110
06 mar 202424.409,0925.090,9124.363,6424.909,0924.909,097.391.120
05 mar 202424.545,4624.681,8224.363,6424.363,6424.363,643.369.300
04 mar 202424.818,1824.909,0924.545,4624.590,9124.590,913.772.450
01 mar 202424.272,7324.681,8224.227,2724.636,3624.636,362.743.400
29 feb 202424.636,3624.727,2724.181,8224.363,6424.363,643.637.810
28 feb 202424.454,5425.272,7324.363,6424.545,4624.545,467.442.930
27 feb 202424.000,0024.318,1823.909,0924.318,1824.318,182.904.770
26 feb 202423.727,2724.090,9123.681,8223.954,5423.954,542.351.250
23 feb 202424.272,7324.454,5423.681,8223.727,2723.727,274.078.690
22 feb 202424.272,7324.545,4624.227,2724.227,2724.227,272.761.550
21 feb 202424.727,2724.772,7324.136,3624.227,2724.227,276.506.830
20 feb 202425.272,7325.272,7324.636,3624.681,8224.681,823.928.540
19 feb 202425.090,9125.363,6424.954,5425.090,9125.090,913.822.390
16 feb 202424.409,0925.000,0024.272,7325.000,0025.000,006.504.300
15 feb 202424.500,0024.500,0024.272,7324.318,1824.318,182.813.910
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...