Mercados españoles cerrados

Valhi, Inc. (VHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,50+0,40 (+2,65%)
Al cierre: 04:00PM EDT
15,50 +0,30 (+1,97%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202414,9015,5014,9415,5015,502766
18 abr 202414,8915,3014,7115,1015,104200
17 abr 202415,4115,4114,6215,2715,275300
16 abr 202414,3215,0514,3215,0515,052500
15 abr 202414,9715,4114,9715,0415,044700
12 abr 202415,3615,3615,0515,1215,122700
11 abr 202415,6215,6715,6215,6315,635400
10 abr 202415,6015,6015,5315,5315,533000
09 abr 202416,0316,3816,0316,0816,082700
08 abr 202416,1516,4615,9116,1616,164000
05 abr 202416,0216,2515,6216,2516,254900
04 abr 202416,6016,6016,0416,2816,288700
03 abr 202416,6016,6016,5616,5616,563700
02 abr 202416,5016,5216,0416,3016,304200
01 abr 202417,0217,0216,5016,6616,665400
28 mar 202417,1817,6117,0817,1817,183800
27 mar 202416,9317,5816,9117,5817,585500
26 mar 202416,5116,9316,5116,9316,935400
25 mar 202416,7316,7316,2816,5716,575500
22 mar 202417,0317,1116,7616,9016,9010.300
21 mar 202416,3217,3516,3217,3517,357700
20 mar 202415,9016,6015,9016,5516,558700
19 mar 202415,8816,3415,8816,2716,275400
18 mar 202415,0416,2515,0015,8815,889300
15 mar 202414,0515,0014,0514,7614,7614.800
14 mar 202415,2115,2114,4814,4814,489100
13 mar 202416,1416,1415,0815,0915,094900
12 mar 202415,5016,3815,5015,8915,897800
11 mar 202414,5215,7514,5215,4915,4911.500
08 mar 202414,4614,8914,0714,7014,709300
08 mar 20240.08 Dividendo
07 mar 202412,9014,4312,9013,8213,7425.300
06 mar 202412,6013,0012,6012,9012,832500
05 mar 202413,0313,2112,7113,1213,048000
04 mar 202413,2513,3313,0213,0212,947000
01 mar 202413,3313,5313,2013,4513,375100
29 feb 202413,8113,8113,5713,6313,558800
28 feb 202413,7013,8613,2513,6313,555100
27 feb 202413,1513,4513,1513,3813,302900
26 feb 202412,9913,1512,9913,1513,071800
23 feb 202412,4312,9912,4012,8612,798400
22 feb 202412,2612,8812,1212,6812,6122.700
21 feb 202412,6512,6512,3412,4912,429900
20 feb 202413,3813,3812,4312,9012,836200
16 feb 202412,8913,6612,8913,0712,996300
15 feb 202413,0013,7212,6413,1813,1019.700
14 feb 202413,3513,6513,2413,6513,573100
13 feb 202413,4013,4012,8712,8712,805600
12 feb 202413,2714,1513,2713,9013,827200
09 feb 202413,7113,8213,2613,2713,195500
08 feb 202413,8313,8313,7113,7113,633000
07 feb 202413,9913,9913,5613,7013,622700
06 feb 202413,5814,0513,3914,0313,956800
05 feb 202413,4413,9013,2013,2813,209500
02 feb 202413,7514,0613,5113,6113,539300
01 feb 202414,1014,2413,9414,2414,165200
31 ene 202414,5314,5313,8113,8713,793400
30 ene 202414,5414,5414,5414,5414,46600
29 ene 202414,6514,6514,2814,5514,472800
26 ene 202414,2514,6514,2414,6514,574900
25 ene 202414,7314,7314,6514,6514,572600
24 ene 202414,4514,8214,3114,4614,384500
23 ene 202414,0014,3213,9414,2114,137400
22 ene 202413,6814,1113,5913,8613,787000
19 ene 202413,6213,6413,3013,6413,562700
18 ene 202413,6014,2213,5113,7613,685100
17 ene 202413,6113,8913,0613,5613,4812.400
16 ene 202414,6114,6114,0014,0013,9213.000
12 ene 202414,2314,7714,1614,5014,426000
11 ene 202414,4014,5714,2114,3014,225100
10 ene 202414,7114,7114,5514,6814,602600
09 ene 202414,9915,0014,7814,7914,703600
08 ene 202415,7515,7515,2015,2815,197700
05 ene 202414,1315,6914,1315,5415,4567.800
04 ene 202414,3014,8214,0614,0613,986500
03 ene 202414,7814,8214,4414,4414,363400
02 ene 202415,2415,2414,6814,6814,603400
29 dic 202315,4115,4115,1115,1915,103700
28 dic 202315,4716,1215,4715,6415,553800
27 dic 202316,8116,8115,5415,6715,5812.600
26 dic 202316,6917,5216,6916,8116,716500
22 dic 202315,9016,7815,7216,4616,369600
21 dic 202315,1016,0115,1016,0115,9217.100
20 dic 202315,0615,2014,7314,9814,897000
19 dic 202314,4714,9014,4714,5514,4710.800
18 dic 202314,1414,7014,1414,5514,4714.100
15 dic 202313,5014,1813,4813,7813,7023.700
14 dic 202313,3313,9913,3313,5413,4615.800
13 dic 202313,7713,9012,8813,2913,2151.700
12 dic 202314,2114,2613,8213,9613,888700
11 dic 202314,5014,9614,1614,2914,2110.500
08 dic 202315,1015,4514,4214,6414,567400
07 dic 202314,6615,7714,6614,9214,8324.700
06 dic 202314,4915,0014,4914,8014,7118.400
05 dic 202314,4314,7914,1614,3214,2415.600
04 dic 202313,7714,4613,5514,4614,3821.000
01 dic 202313,5114,1813,5113,7913,7121.000
30 nov 202313,9013,9013,4713,5813,503200
30 nov 20230.08 Dividendo
29 nov 202313,8114,0213,7513,8013,645500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...