U.S. markets open in 1 hour 34 minutes
F S&P 500
5,041.50 -7.50 (-0.15%) F Dow Jones
37,950.00 -57.00 (-0.15%) F Nasdaq
17,488.25 -59.00 (-0.34%) E-mini Russell 2000 Index Futur
1,955.70 -2.40 (-0.12%) Petróleo
82.26 -0.47 (-0.57%) Oro
2,393.00 -5.00 (-0.21%)
Bajaj Electricals Limited (500031.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 961.65 | 961.65 | 937.05 | 940.35 | 940.35 | 2,486 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 951.95 | 958.05 | 937.25 | 952.10 | 952.10 | 5,967 |
| 15 abr 2024 | 957.00 | 968.00 | 940.15 | 946.50 | 946.50 | 10,431 |
| 12 abr 2024 | 994.05 | 994.15 | 958.15 | 964.45 | 964.45 | 10,793 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 994.00 | 1,002.60 | 982.90 | 994.50 | 994.50 | 5,869 |
| 09 abr 2024 | 994.55 | 999.95 | 983.45 | 994.50 | 994.50 | 2,284 |
| 08 abr 2024 | 1,029.95 | 1,029.95 | 979.05 | 982.65 | 982.65 | 4,309 |
| 05 abr 2024 | 982.60 | 1,051.00 | 958.95 | 995.50 | 995.50 | 10,782 |
| 04 abr 2024 | 972.50 | 982.15 | 966.65 | 976.95 | 976.95 | 3,928 |
| 03 abr 2024 | 951.25 | 969.80 | 945.00 | 961.75 | 961.75 | 2,112 |
| 02 abr 2024 | 939.00 | 953.65 | 934.00 | 950.70 | 950.70 | 16,105 |
| 01 abr 2024 | 923.35 | 946.40 | 890.00 | 929.30 | 929.30 | 5,703 |
| 28 mar 2024 | 919.00 | 921.00 | 898.85 | 905.60 | 905.60 | 6,857 |
| 27 mar 2024 | 922.50 | 927.95 | 900.00 | 901.55 | 901.55 | 7,032 |
| 26 mar 2024 | 932.20 | 937.15 | 906.30 | 926.15 | 926.15 | 7,440 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 955.00 | 955.00 | 924.00 | 927.40 | 927.40 | 2,614 |
| 21 mar 2024 | 964.90 | 964.90 | 935.50 | 937.80 | 937.80 | 977 |
| 20 mar 2024 | 962.00 | 962.30 | 934.10 | 947.60 | 947.60 | 1,064 |
| 19 mar 2024 | 963.30 | 965.55 | 935.00 | 956.70 | 956.70 | 1,834 |
| 18 mar 2024 | 938.75 | 966.40 | 916.60 | 948.05 | 948.05 | 3,484 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 939.10 | 977.00 | 920.05 | 959.45 | 959.45 | 1,154 |
| 13 mar 2024 | 955.05 | 966.00 | 913.70 | 920.65 | 920.65 | 4,010 |
| 12 mar 2024 | 980.50 | 987.10 | 943.00 | 953.30 | 953.30 | 4,988 |
| 11 mar 2024 | 992.40 | 999.60 | 978.00 | 983.75 | 983.75 | 2,360 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 995.00 | 1,006.40 | 991.00 | 999.05 | 999.05 | 538 |
| 06 mar 2024 | 996.25 | 1,008.00 | 986.00 | 988.65 | 988.65 | 2,872 |
| 05 mar 2024 | 1,001.30 | 1,008.90 | 1,000.00 | 1,003.35 | 1,003.35 | 1,947 |
| 04 mar 2024 | 999.65 | 1,017.80 | 995.50 | 1,000.10 | 1,000.10 | 2,861 |
| 01 mar 2024 | 1,000.05 | 1,022.30 | 999.75 | 1,019.65 | 1,019.65 | 2,753 |
| 29 feb 2024 | 1,006.45 | 1,008.00 | 993.15 | 996.35 | 996.35 | 2,767 |
| 28 feb 2024 | 1,031.20 | 1,034.00 | 1,000.45 | 1,005.45 | 1,005.45 | 4,826 |
| 27 feb 2024 | 1,024.90 | 1,032.95 | 1,001.35 | 1,029.60 | 1,029.60 | 2,055 |
| 26 feb 2024 | 1,005.25 | 1,010.30 | 992.00 | 1,000.80 | 1,000.80 | 5,251 |
| 23 feb 2024 | 1,019.30 | 1,022.15 | 1,002.00 | 1,005.25 | 1,005.25 | 2,277 |
| 22 feb 2024 | 1,005.70 | 1,036.95 | 1,004.95 | 1,017.00 | 1,017.00 | 1,745 |
| 21 feb 2024 | 1,027.00 | 1,038.00 | 1,023.20 | 1,030.00 | 1,030.00 | 1,793 |
| 20 feb 2024 | 1,005.05 | 1,029.75 | 1,005.05 | 1,020.35 | 1,020.35 | 1,451 |
| 16 feb 2024 | 1,025.05 | 1,037.30 | 1,018.60 | 1,019.65 | 1,019.65 | 808 |
| 15 feb 2024 | 1,035.00 | 1,042.70 | 1,025.55 | 1,027.95 | 1,027.95 | 1,640 |
| 14 feb 2024 | 1,020.40 | 1,037.05 | 1,013.20 | 1,022.05 | 1,022.05 | 1,080 |
| 13 feb 2024 | 1,010.25 | 1,022.05 | 997.00 | 1,019.95 | 1,019.95 | 2,144 |
| 12 feb 2024 | 1,026.00 | 1,029.65 | 1,004.25 | 1,010.25 | 1,010.25 | 1,254 |
| 09 feb 2024 | 1,014.75 | 1,030.75 | 1,002.00 | 1,016.25 | 1,016.25 | 3,763 |
| 08 feb 2024 | 1,049.85 | 1,049.85 | 1,010.70 | 1,016.65 | 1,016.65 | 4,205 |
| 07 feb 2024 | 1,060.10 | 1,067.05 | 1,039.40 | 1,042.55 | 1,042.55 | 3,412 |
| 06 feb 2024 | 1,054.65 | 1,079.25 | 1,042.95 | 1,056.75 | 1,056.75 | 2,793 |
| 05 feb 2024 | 1,057.00 | 1,081.75 | 1,048.85 | 1,062.35 | 1,062.35 | 6,063 |
| 02 feb 2024 | 1,052.05 | 1,077.65 | 1,041.85 | 1,051.80 | 1,051.80 | 8,785 |
| 01 feb 2024 | 1,051.85 | 1,052.10 | 1,036.95 | 1,051.30 | 1,051.30 | 1,238 |
| 31 ene 2024 | 1,055.20 | 1,065.00 | 1,037.20 | 1,046.20 | 1,046.20 | 2,768 |
| 30 ene 2024 | 1,043.85 | 1,046.90 | 1,027.00 | 1,044.20 | 1,044.20 | 1,510 |
| 29 ene 2024 | 1,036.75 | 1,047.70 | 1,026.80 | 1,037.50 | 1,037.50 | 7,423 |
| 26 ene 2024 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | - |
| 25 ene 2024 | 1,038.95 | 1,044.45 | 1,024.20 | 1,036.95 | 1,036.95 | 2,338 |
| 24 ene 2024 | 1,012.15 | 1,034.85 | 1,012.15 | 1,032.75 | 1,032.75 | 5,710 |
| 23 ene 2024 | 1,032.00 | 1,035.00 | 1,007.45 | 1,019.35 | 1,019.35 | 2,151 |
| 22 ene 2024 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | - |
| 19 ene 2024 | 1,051.25 | 1,051.25 | 1,020.45 | 1,032.70 | 1,032.70 | 3,336 |
| 18 ene 2024 | 1,044.80 | 1,044.80 | 998.95 | 1,026.75 | 1,026.75 | 2,597 |
| 17 ene 2024 | 1,054.90 | 1,062.00 | 1,029.90 | 1,033.85 | 1,033.85 | 3,670 |
| 16 ene 2024 | 1,028.85 | 1,059.70 | 1,020.00 | 1,057.10 | 1,057.10 | 5,386 |
| 12 ene 2024 | 1,066.55 | 1,066.55 | 1,033.05 | 1,038.15 | 1,038.15 | 2,441 |
| 11 ene 2024 | 1,044.20 | 1,063.75 | 1,035.95 | 1,057.20 | 1,057.20 | 2,625 |
| 10 ene 2024 | 1,042.00 | 1,046.00 | 1,028.05 | 1,042.00 | 1,042.00 | 3,958 |
| 09 ene 2024 | 1,029.95 | 1,045.25 | 1,023.00 | 1,031.65 | 1,031.65 | 3,442 |
| 08 ene 2024 | 1,026.05 | 1,034.05 | 1,023.60 | 1,025.20 | 1,025.20 | 3,328 |
| 05 ene 2024 | 1,017.05 | 1,046.00 | 1,017.05 | 1,026.05 | 1,026.05 | 10,636 |
| 04 ene 2024 | 1,019.95 | 1,030.45 | 1,005.35 | 1,022.30 | 1,022.30 | 5,479 |
| 03 ene 2024 | 1,001.95 | 1,015.10 | 990.80 | 1,011.65 | 1,011.65 | 3,146 |
| 02 ene 2024 | 1,005.65 | 1,005.65 | 989.00 | 994.60 | 994.60 | 5,798 |
| 29 dic 2023 | 1,014.20 | 1,014.20 | 987.90 | 989.05 | 989.05 | 5,176 |
| 28 dic 2023 | 1,001.00 | 1,020.55 | 995.30 | 997.30 | 997.30 | 3,790 |
| 27 dic 2023 | 1,008.95 | 1,015.00 | 998.90 | 1,012.55 | 1,012.55 | 3,105 |
| 26 dic 2023 | 1,002.70 | 1,015.00 | 980.80 | 991.75 | 991.75 | 4,009 |
| 22 dic 2023 | 996.65 | 1,011.75 | 992.80 | 1,008.15 | 1,008.15 | 7,189 |
| 21 dic 2023 | 982.05 | 1,004.70 | 982.05 | 1,000.00 | 1,000.00 | 14,200 |
| 20 dic 2023 | 1,000.20 | 1,013.25 | 980.00 | 993.40 | 993.40 | 3,736 |
| 19 dic 2023 | 1,015.20 | 1,016.00 | 1,005.20 | 1,007.10 | 1,007.10 | 4,310 |
| 18 dic 2023 | 1,009.00 | 1,016.70 | 1,003.00 | 1,013.60 | 1,013.60 | 1,888 |
| 15 dic 2023 | 1,016.90 | 1,018.00 | 1,006.75 | 1,009.20 | 1,009.20 | 1,844 |
| 14 dic 2023 | 1,022.50 | 1,022.50 | 1,001.00 | 1,005.15 | 1,005.15 | 5,907 |
| 13 dic 2023 | 1,011.00 | 1,021.00 | 1,002.00 | 1,013.40 | 1,013.40 | 2,484 |
| 12 dic 2023 | 1,014.00 | 1,014.00 | 999.20 | 1,000.65 | 1,000.65 | 2,152 |
| 11 dic 2023 | 1,016.05 | 1,019.90 | 1,005.40 | 1,006.70 | 1,006.70 | 3,489 |
| 08 dic 2023 | 1,027.95 | 1,034.15 | 1,012.50 | 1,016.40 | 1,016.40 | 2,091 |
| 07 dic 2023 | 1,025.00 | 1,031.00 | 1,017.00 | 1,020.15 | 1,020.15 | 2,729 |
| 06 dic 2023 | 1,010.05 | 1,028.00 | 1,010.05 | 1,019.05 | 1,019.05 | 3,107 |
| 05 dic 2023 | 1,015.95 | 1,023.55 | 1,011.85 | 1,017.80 | 1,017.80 | 3,896 |
| 04 dic 2023 | 1,010.20 | 1,021.00 | 1,005.75 | 1,008.70 | 1,008.70 | 4,391 |
| 01 dic 2023 | 1,006.95 | 1,006.95 | 992.95 | 997.10 | 997.10 | 1,940 |
| 30 nov 2023 | 995.00 | 1,001.15 | 989.80 | 994.55 | 994.55 | 2,114 |
| 29 nov 2023 | 995.05 | 1,000.10 | 989.05 | 994.10 | 994.10 | 2,799 |
| 28 nov 2023 | 990.00 | 997.80 | 985.00 | 994.05 | 994.05 | 3,997 |
| 27 nov 2023 | 991.95 | 991.95 | 991.95 | 991.95 | 991.95 | - |
| 24 nov 2023 | 1,007.75 | 1,007.75 | 990.40 | 991.95 | 991.95 | 2,033 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.