U.S. markets open in 8 hours 2 minutes
F S&P 500
5,250.75 +4.50 (+0.09%) F Dow Jones
39,641.00 -1.00 (-0.00%) F Nasdaq
18,290.00 +35.00 (+0.19%) E-mini Russell 2000 Index Futur
2,070.60 +2.70 (+0.13%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,359.80 -15.20 (-0.64%)
Kansai Nerolac Paints Limited (500165.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 279.80 | 281.95 | 276.30 | 277.95 | 277.95 | 28,243 |
| 09 may 2024 | 284.10 | 284.10 | 274.45 | 277.60 | 277.60 | 20,275 |
| 08 may 2024 | 286.60 | 286.60 | 278.05 | 278.50 | 278.50 | 13,934 |
| 07 may 2024 | 290.25 | 290.25 | 281.40 | 283.30 | 283.30 | 21,631 |
| 06 may 2024 | 294.00 | 295.00 | 284.10 | 287.65 | 287.65 | 63,299 |
| 03 may 2024 | 288.00 | 300.25 | 285.00 | 288.30 | 288.30 | 112,093 |
| 02 may 2024 | 281.55 | 287.90 | 280.50 | 285.40 | 285.40 | 58,786 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 282.15 | 282.30 | 278.85 | 279.80 | 279.80 | 8,911 |
| 29 abr 2024 | 281.80 | 283.70 | 279.05 | 280.25 | 280.25 | 18,358 |
| 26 abr 2024 | 279.65 | 281.00 | 275.90 | 279.90 | 279.90 | 15,402 |
| 25 abr 2024 | 283.80 | 283.80 | 275.90 | 278.70 | 278.70 | 4,480 |
| 24 abr 2024 | 280.60 | 282.45 | 278.10 | 278.80 | 278.80 | 31,609 |
| 23 abr 2024 | 276.55 | 278.00 | 273.00 | 277.05 | 277.05 | 16,309 |
| 22 abr 2024 | 275.00 | 277.00 | 272.15 | 272.85 | 272.85 | 17,097 |
| 19 abr 2024 | 270.00 | 274.50 | 268.80 | 273.60 | 273.60 | 22,360 |
| 18 abr 2024 | 274.70 | 276.00 | 271.35 | 273.05 | 273.05 | 14,519 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 272.60 | 274.80 | 270.25 | 272.45 | 272.45 | 38,085 |
| 15 abr 2024 | 277.25 | 277.25 | 270.00 | 273.75 | 273.75 | 21,268 |
| 12 abr 2024 | 281.55 | 284.50 | 279.50 | 280.20 | 280.20 | 34,074 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 285.65 | 285.65 | 278.30 | 281.00 | 281.00 | 41,856 |
| 09 abr 2024 | 282.35 | 284.00 | 280.20 | 281.40 | 281.40 | 30,966 |
| 08 abr 2024 | 285.00 | 287.10 | 281.75 | 282.20 | 282.20 | 25,398 |
| 05 abr 2024 | 285.90 | 287.40 | 282.50 | 284.65 | 284.65 | 35,351 |
| 04 abr 2024 | 286.95 | 286.95 | 282.00 | 285.35 | 285.35 | 38,171 |
| 03 abr 2024 | 282.55 | 284.40 | 276.80 | 282.95 | 282.95 | 18,931 |
| 02 abr 2024 | 275.25 | 279.00 | 271.70 | 278.40 | 278.40 | 34,863 |
| 01 abr 2024 | 264.55 | 274.05 | 264.55 | 272.45 | 272.45 | 32,385 |
| 28 mar 2024 | 264.20 | 268.65 | 260.95 | 262.25 | 262.25 | 53,403 |
| 27 mar 2024 | 268.65 | 271.80 | 263.30 | 264.50 | 264.50 | 39,011 |
| 26 mar 2024 | 269.00 | 270.85 | 266.50 | 268.65 | 268.65 | 42,612 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 271.90 | 272.00 | 267.15 | 268.70 | 268.70 | 51,906 |
| 21 mar 2024 | 266.70 | 270.40 | 263.00 | 268.20 | 268.20 | 34,212 |
| 20 mar 2024 | 274.05 | 274.05 | 265.20 | 266.35 | 266.35 | 30,897 |
| 19 mar 2024 | 272.05 | 276.80 | 266.95 | 269.15 | 269.15 | 16,748 |
| 18 mar 2024 | 275.85 | 276.50 | 270.00 | 275.00 | 275.00 | 9,639 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 263.90 | 272.35 | 256.00 | 268.20 | 268.20 | 110,967 |
| 13 mar 2024 | 273.45 | 273.45 | 257.20 | 258.70 | 258.70 | 45,326 |
| 12 mar 2024 | 282.65 | 282.65 | 270.60 | 271.25 | 271.25 | 20,160 |
| 11 mar 2024 | 284.60 | 285.85 | 278.00 | 278.65 | 278.65 | 42,931 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 286.95 | 290.10 | 283.25 | 284.10 | 284.10 | 9,346 |
| 06 mar 2024 | 290.15 | 290.15 | 283.55 | 285.40 | 285.40 | 20,697 |
| 05 mar 2024 | 290.00 | 290.75 | 286.35 | 287.50 | 287.50 | 17,257 |
| 04 mar 2024 | 292.55 | 294.15 | 287.40 | 289.35 | 289.35 | 16,707 |
| 01 mar 2024 | 294.90 | 295.40 | 289.50 | 290.05 | 290.05 | 28,239 |
| 29 feb 2024 | 291.00 | 293.75 | 288.65 | 289.80 | 289.80 | 795,091 |
| 28 feb 2024 | 300.00 | 300.00 | 289.15 | 291.90 | 291.90 | 15,744 |
| 27 feb 2024 | 298.05 | 301.00 | 294.45 | 295.90 | 295.90 | 25,284 |
| 26 feb 2024 | 302.60 | 303.80 | 297.45 | 299.15 | 299.15 | 38,221 |
| 23 feb 2024 | 309.80 | 309.80 | 301.60 | 302.20 | 302.20 | 19,636 |
| 22 feb 2024 | 306.55 | 310.00 | 304.80 | 307.55 | 307.55 | 45,654 |
| 21 feb 2024 | 312.00 | 312.80 | 306.85 | 307.85 | 307.85 | 7,211 |
| 20 feb 2024 | 309.45 | 312.10 | 306.75 | 310.80 | 310.80 | 24,751 |
| 16 feb 2024 | 304.15 | 311.00 | 304.00 | 304.35 | 304.35 | 27,296 |
| 15 feb 2024 | 309.25 | 309.70 | 304.15 | 305.25 | 305.25 | 11,425 |
| 14 feb 2024 | 316.85 | 316.85 | 304.05 | 304.75 | 304.75 | 19,619 |
| 13 feb 2024 | 304.60 | 316.00 | 301.30 | 314.30 | 314.30 | 30,334 |
| 12 feb 2024 | 324.45 | 325.30 | 303.15 | 304.55 | 304.55 | 47,743 |
| 09 feb 2024 | 315.20 | 318.35 | 314.05 | 316.85 | 316.85 | 27,435 |
| 08 feb 2024 | 319.05 | 321.15 | 311.00 | 316.85 | 316.85 | 15,793 |
| 07 feb 2024 | 333.55 | 336.90 | 316.15 | 318.80 | 318.80 | 77,846 |
| 06 feb 2024 | 347.85 | 347.85 | 333.00 | 333.80 | 333.80 | 15,288 |
| 05 feb 2024 | 340.40 | 352.75 | 339.40 | 343.90 | 343.90 | 31,950 |
| 02 feb 2024 | 337.05 | 341.35 | 337.05 | 340.40 | 340.40 | 6,647 |
| 01 feb 2024 | 341.25 | 341.30 | 335.15 | 337.60 | 337.60 | 21,703 |
| 31 ene 2024 | 341.85 | 342.85 | 337.40 | 341.85 | 341.85 | 10,737 |
| 30 ene 2024 | 340.20 | 343.10 | 332.00 | 334.80 | 334.80 | 13,330 |
| 29 ene 2024 | 334.00 | 342.10 | 333.45 | 339.25 | 339.25 | 10,089 |
| 26 ene 2024 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
| 25 ene 2024 | 335.10 | 339.50 | 330.45 | 332.45 | 332.45 | 20,472 |
| 24 ene 2024 | 336.80 | 341.50 | 331.25 | 340.45 | 340.45 | 9,136 |
| 23 ene 2024 | 341.00 | 341.30 | 332.80 | 336.90 | 336.90 | 34,173 |
| 22 ene 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 19 ene 2024 | 344.95 | 345.00 | 342.10 | 344.00 | 344.00 | 26,807 |
| 18 ene 2024 | 338.00 | 345.25 | 332.45 | 341.30 | 341.30 | 33,484 |
| 17 ene 2024 | 342.65 | 343.65 | 338.00 | 340.20 | 340.20 | 12,944 |
| 16 ene 2024 | 345.20 | 347.40 | 340.75 | 343.75 | 343.75 | 26,930 |
| 12 ene 2024 | 340.15 | 342.95 | 331.60 | 340.35 | 340.35 | 10,204 |
| 11 ene 2024 | 337.50 | 340.25 | 337.50 | 338.80 | 338.80 | 12,099 |
| 10 ene 2024 | 338.35 | 339.45 | 335.90 | 337.50 | 337.50 | 25,009 |
| 09 ene 2024 | 341.95 | 341.95 | 336.85 | 338.55 | 338.55 | 13,660 |
| 08 ene 2024 | 339.95 | 340.60 | 336.05 | 336.85 | 336.85 | 7,945 |
| 05 ene 2024 | 336.00 | 339.50 | 334.40 | 336.60 | 336.60 | 40,543 |
| 04 ene 2024 | 337.35 | 338.45 | 333.10 | 333.55 | 333.55 | 9,125 |
| 03 ene 2024 | 337.20 | 338.50 | 334.00 | 334.75 | 334.75 | 24,864 |
| 02 ene 2024 | 333.20 | 339.00 | 330.70 | 337.20 | 337.20 | 21,274 |
| 29 dic 2023 | 333.50 | 335.35 | 331.85 | 332.80 | 332.80 | 35,677 |
| 28 dic 2023 | 337.65 | 339.45 | 331.75 | 333.50 | 333.50 | 17,894 |
| 27 dic 2023 | 350.40 | 355.00 | 335.90 | 337.45 | 337.45 | 175,500 |
| 26 dic 2023 | 320.85 | 326.95 | 320.45 | 325.05 | 325.05 | 8,187 |
| 22 dic 2023 | 324.55 | 324.55 | 320.45 | 322.20 | 322.20 | 4,158 |
| 21 dic 2023 | 318.05 | 323.50 | 316.75 | 320.50 | 320.50 | 14,002 |
| 20 dic 2023 | 331.15 | 334.95 | 317.50 | 320.00 | 320.00 | 20,569 |
| 19 dic 2023 | 331.80 | 335.10 | 330.05 | 331.40 | 331.40 | 21,906 |
| 18 dic 2023 | 330.40 | 336.05 | 330.40 | 332.40 | 332.40 | 31,386 |
| *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.