Bajaj Finance Limited (500034.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 7,177.85 | 7,282.30 | 7,175.00 | 7,251.80 | 7,251.80 | 35,277 |
| 02 jul 2024 | 7,284.95 | 7,284.95 | 7,122.10 | 7,162.55 | 7,162.55 | 39,799 |
| 01 jul 2024 | 7,071.00 | 7,300.00 | 7,071.00 | 7,274.80 | 7,274.80 | 76,655 |
| 28 jun 2024 | 7,185.00 | 7,224.35 | 7,107.00 | 7,115.75 | 7,115.75 | 73,177 |
| 27 jun 2024 | 7,156.35 | 7,237.50 | 7,083.60 | 7,169.20 | 7,169.20 | 36,582 |
| 26 jun 2024 | 7,079.95 | 7,177.00 | 7,034.00 | 7,156.35 | 7,156.35 | 56,240 |
| 25 jun 2024 | 7,142.95 | 7,142.95 | 7,000.05 | 7,077.75 | 7,077.75 | 45,688 |
| 24 jun 2024 | 7,100.00 | 7,104.00 | 7,024.75 | 7,080.40 | 7,080.40 | 16,876 |
| 21 jun 2024 | 7,230.05 | 7,262.45 | 7,073.90 | 7,132.00 | 7,132.00 | 100,831 |
| 21 jun 2024 | 36 Dividendo | |||||
| 20 jun 2024 | 7,220.00 | 7,261.70 | 7,115.00 | 7,208.85 | 7,172.85 | 20,346 |
| 18 jun 2024 | 7,340.05 | 7,431.10 | 7,302.00 | 7,331.25 | 7,294.64 | 16,689 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 7,280.25 | 7,368.15 | 7,248.65 | 7,340.75 | 7,304.09 | 18,602 |
| 13 jun 2024 | 7,220.55 | 7,324.60 | 7,220.55 | 7,292.05 | 7,255.63 | 56,987 |
| 12 jun 2024 | 7,138.50 | 7,275.05 | 7,114.60 | 7,219.80 | 7,183.75 | 22,900 |
| 11 jun 2024 | 7,099.95 | 7,168.05 | 7,054.40 | 7,135.00 | 7,099.37 | 16,650 |
| 10 jun 2024 | 7,240.15 | 7,250.00 | 7,075.10 | 7,088.05 | 7,052.65 | 25,968 |
| 07 jun 2024 | 6,990.00 | 7,298.00 | 6,942.25 | 7,190.15 | 7,154.24 | 106,270 |
| 06 jun 2024 | 6,897.95 | 7,015.00 | 6,821.45 | 6,923.25 | 6,888.68 | 78,324 |
| 05 jun 2024 | 6,638.45 | 6,864.70 | 6,538.00 | 6,840.10 | 6,805.94 | 24,645 |
| 04 jun 2024 | 6,917.60 | 6,917.60 | 6,376.55 | 6,508.40 | 6,475.90 | 309,628 |
| 03 jun 2024 | 6,900.10 | 6,990.45 | 6,830.00 | 6,917.60 | 6,883.05 | 113,628 |
| 31 may 2024 | 6,687.45 | 6,769.85 | 6,660.55 | 6,702.50 | 6,669.03 | 35,738 |
| 30 may 2024 | 6,790.00 | 6,796.45 | 6,596.25 | 6,615.45 | 6,582.41 | 68,510 |
| 29 may 2024 | 6,865.05 | 6,904.20 | 6,787.05 | 6,810.20 | 6,776.19 | 36,694 |
| 28 may 2024 | 6,919.95 | 6,947.10 | 6,855.65 | 6,874.50 | 6,840.17 | 31,045 |
| 24 may 2024 | 6,829.80 | 6,910.30 | 6,795.30 | 6,838.25 | 6,804.10 | 41,739 |
| 23 may 2024 | 6,750.70 | 6,850.00 | 6,730.00 | 6,826.25 | 6,792.16 | 47,491 |
| 22 may 2024 | 6,780.00 | 6,780.00 | 6,730.00 | 6,747.85 | 6,714.15 | 26,824 |
| 21 may 2024 | 6,720.00 | 6,785.35 | 6,704.60 | 6,748.25 | 6,714.55 | 31,219 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 6,745.00 | 6,778.50 | 6,702.40 | 6,728.15 | 6,694.55 | 18,776 |
| 16 may 2024 | 6,700.00 | 6,759.00 | 6,625.10 | 6,745.20 | 6,711.52 | 59,177 |
| 15 may 2024 | 6,723.95 | 6,730.00 | 6,646.35 | 6,680.75 | 6,647.39 | 66,610 |
| 14 may 2024 | 6,715.00 | 6,740.00 | 6,658.60 | 6,676.95 | 6,643.61 | 26,814 |
| 13 may 2024 | 6,698.65 | 6,742.90 | 6,620.00 | 6,715.40 | 6,681.86 | 46,767 |
| 10 may 2024 | 6,630.00 | 6,699.75 | 6,603.05 | 6,685.30 | 6,651.91 | 91,289 |
| 09 may 2024 | 6,840.00 | 6,840.00 | 6,583.60 | 6,605.45 | 6,572.46 | 118,601 |
| 08 may 2024 | 6,863.00 | 6,879.20 | 6,787.55 | 6,800.20 | 6,766.24 | 20,609 |
| 07 may 2024 | 6,887.00 | 6,940.00 | 6,787.00 | 6,872.50 | 6,838.18 | 76,246 |
| 06 may 2024 | 7,019.95 | 7,019.95 | 6,844.90 | 6,861.05 | 6,826.79 | 84,339 |
| 03 may 2024 | 7,350.00 | 7,400.00 | 6,909.50 | 6,932.80 | 6,898.18 | 208,302 |
| 02 may 2024 | 6,850.05 | 6,972.45 | 6,850.05 | 6,881.00 | 6,846.64 | 81,298 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 6,836.80 | 6,972.40 | 6,821.65 | 6,931.05 | 6,896.44 | 104,673 |
| 29 abr 2024 | 6,839.15 | 6,839.15 | 6,710.45 | 6,827.40 | 6,793.30 | 43,786 |
| 26 abr 2024 | 7,008.60 | 7,008.60 | 6,691.40 | 6,729.85 | 6,696.24 | 357,244 |
| 25 abr 2024 | 7,330.00 | 7,362.95 | 7,129.35 | 7,293.90 | 7,257.48 | 27,181 |
| 24 abr 2024 | 7,285.85 | 7,417.00 | 7,250.05 | 7,327.70 | 7,291.11 | 17,956 |
| 23 abr 2024 | 7,300.00 | 7,337.50 | 7,237.65 | 7,259.25 | 7,223.00 | 25,665 |
| 22 abr 2024 | 7,150.40 | 7,299.00 | 7,150.40 | 7,290.70 | 7,254.29 | 82,569 |
| 19 abr 2024 | 6,849.95 | 7,150.60 | 6,811.05 | 7,122.30 | 7,086.73 | 38,168 |
| 18 abr 2024 | 6,945.25 | 6,992.25 | 6,868.00 | 6,889.25 | 6,854.85 | 35,081 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 7,001.35 | 7,037.00 | 6,934.00 | 6,947.35 | 6,912.66 | 63,396 |
| 15 abr 2024 | 7,081.50 | 7,198.00 | 7,061.55 | 7,075.00 | 7,039.67 | 15,603 |
| 12 abr 2024 | 7,230.00 | 7,263.35 | 7,154.60 | 7,226.00 | 7,189.91 | 48,587 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 7,221.05 | 7,250.90 | 7,161.40 | 7,229.10 | 7,193.00 | 24,050 |
| 09 abr 2024 | 7,215.00 | 7,234.75 | 7,125.00 | 7,192.90 | 7,156.98 | 32,314 |
| 08 abr 2024 | 7,200.05 | 7,220.35 | 7,143.10 | 7,178.60 | 7,142.75 | 8,807 |
| 05 abr 2024 | 7,263.95 | 7,263.95 | 7,158.00 | 7,175.20 | 7,139.37 | 32,545 |
| 04 abr 2024 | 7,325.05 | 7,345.00 | 7,257.75 | 7,282.20 | 7,245.83 | 28,862 |
| 03 abr 2024 | 7,200.00 | 7,320.00 | 7,182.20 | 7,308.20 | 7,271.70 | 51,915 |
| 02 abr 2024 | 7,250.00 | 7,250.00 | 7,133.85 | 7,207.65 | 7,171.66 | 18,081 |
| 01 abr 2024 | 7,269.25 | 7,340.00 | 7,220.45 | 7,249.10 | 7,212.90 | 21,651 |
| 28 mar 2024 | 7,038.00 | 7,349.65 | 7,038.00 | 7,240.35 | 7,204.19 | 218,738 |
| 27 mar 2024 | 6,950.00 | 7,045.00 | 6,902.35 | 7,023.20 | 6,988.13 | 80,002 |
| 26 mar 2024 | 6,710.30 | 6,943.00 | 6,710.30 | 6,910.35 | 6,875.84 | 104,295 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 6,690.05 | 6,800.00 | 6,690.05 | 6,763.10 | 6,729.33 | 27,202 |
| 21 mar 2024 | 6,700.65 | 6,771.85 | 6,660.00 | 6,715.70 | 6,682.16 | 26,043 |
| 20 mar 2024 | 6,600.05 | 6,729.90 | 6,600.05 | 6,647.05 | 6,613.86 | 29,864 |
| 19 mar 2024 | 6,510.00 | 6,665.00 | 6,505.05 | 6,592.25 | 6,559.33 | 20,684 |
| 18 mar 2024 | 6,527.35 | 6,557.05 | 6,458.00 | 6,502.65 | 6,470.18 | 43,755 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 6,455.10 | 6,470.00 | 6,300.65 | 6,392.10 | 6,360.18 | 19,172 |
| 13 mar 2024 | 6,434.10 | 6,515.00 | 6,390.05 | 6,455.25 | 6,423.01 | 22,900 |
| 12 mar 2024 | 6,412.00 | 6,483.25 | 6,343.20 | 6,434.10 | 6,401.97 | 44,397 |
| 11 mar 2024 | 6,555.50 | 6,555.50 | 6,406.00 | 6,456.20 | 6,423.96 | 30,125 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 6,350.00 | 6,467.30 | 6,330.55 | 6,419.30 | 6,387.24 | 104,593 |
| 06 mar 2024 | 6,326.35 | 6,347.15 | 6,190.00 | 6,311.25 | 6,279.73 | 138,896 |
| 05 mar 2024 | 6,588.25 | 6,635.00 | 6,275.00 | 6,325.25 | 6,293.66 | 73,014 |
| 04 mar 2024 | 6,586.35 | 6,638.00 | 6,560.00 | 6,600.45 | 6,567.49 | 24,162 |
| 01 mar 2024 | 6,519.95 | 6,607.00 | 6,503.00 | 6,571.00 | 6,538.19 | 38,718 |
| 29 feb 2024 | 6,495.00 | 6,537.00 | 6,368.00 | 6,495.90 | 6,463.46 | 83,113 |
| 28 feb 2024 | 6,555.20 | 6,595.00 | 6,476.45 | 6,499.95 | 6,467.49 | 22,995 |
| 27 feb 2024 | 6,664.80 | 6,664.80 | 6,493.80 | 6,555.15 | 6,522.41 | 34,890 |
| 26 feb 2024 | 6,678.45 | 6,708.50 | 6,623.15 | 6,641.10 | 6,607.94 | 31,956 |
| 23 feb 2024 | 6,691.05 | 6,718.20 | 6,637.00 | 6,698.30 | 6,664.85 | 33,598 |
| 22 feb 2024 | 6,747.35 | 6,747.35 | 6,560.05 | 6,673.95 | 6,640.62 | 48,985 |
| 21 feb 2024 | 6,824.45 | 6,824.45 | 6,667.30 | 6,687.85 | 6,654.45 | 52,223 |
| 20 feb 2024 | 6,724.90 | 6,791.00 | 6,681.00 | 6,768.65 | 6,734.85 | 70,013 |
| 16 feb 2024 | 6,698.45 | 6,698.45 | 6,601.60 | 6,621.25 | 6,588.18 | 89,473 |
| 15 feb 2024 | 6,645.70 | 6,675.00 | 6,586.00 | 6,619.90 | 6,586.84 | 43,601 |
| 14 feb 2024 | 6,599.90 | 6,655.00 | 6,548.00 | 6,645.70 | 6,612.51 | 24,077 |
| 13 feb 2024 | 6,600.00 | 6,639.35 | 6,555.00 | 6,603.05 | 6,570.08 | 32,181 |
| 12 feb 2024 | 6,654.95 | 6,670.35 | 6,551.00 | 6,575.60 | 6,542.76 | 72,717 |
| *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.