HCL Infosystems Limited (500179.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.26 | 17.70 | 17.26 | 17.32 | 17.32 | 39,777 |
| 20 jun 2024 | 17.63 | 17.65 | 17.10 | 17.30 | 17.30 | 82,282 |
| 18 jun 2024 | 17.80 | 18.10 | 17.25 | 17.68 | 17.68 | 81,537 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 18.21 | 18.21 | 17.10 | 17.71 | 17.71 | 79,062 |
| 13 jun 2024 | 17.40 | 17.55 | 17.19 | 17.46 | 17.46 | 136,980 |
| 12 jun 2024 | 17.28 | 17.40 | 17.10 | 17.36 | 17.36 | 113,186 |
| 11 jun 2024 | 17.30 | 17.35 | 16.45 | 17.26 | 17.26 | 66,852 |
| 10 jun 2024 | 17.30 | 17.45 | 17.00 | 17.23 | 17.23 | 155,103 |
| 07 jun 2024 | 17.10 | 17.44 | 17.10 | 17.15 | 17.15 | 42,583 |
| 06 jun 2024 | 17.26 | 17.26 | 16.80 | 17.09 | 17.09 | 73,239 |
| 05 jun 2024 | 16.15 | 16.94 | 15.60 | 16.92 | 16.92 | 83,443 |
| 04 jun 2024 | 17.19 | 17.19 | 16.13 | 16.14 | 16.14 | 211,527 |
| 03 jun 2024 | 17.83 | 17.83 | 16.93 | 16.97 | 16.97 | 136,004 |
| 31 may 2024 | 17.01 | 17.20 | 16.90 | 16.99 | 16.99 | 12,604 |
| 30 may 2024 | 17.22 | 17.25 | 16.96 | 17.01 | 17.01 | 141,893 |
| 29 may 2024 | 17.63 | 17.99 | 17.20 | 17.26 | 17.26 | 147,360 |
| 28 may 2024 | 17.95 | 18.09 | 17.62 | 17.80 | 17.80 | 35,972 |
| 24 may 2024 | 17.90 | 18.39 | 17.80 | 17.92 | 17.92 | 41,332 |
| 23 may 2024 | 17.82 | 18.25 | 17.40 | 17.59 | 17.59 | 54,031 |
| 22 may 2024 | 17.99 | 18.75 | 17.90 | 17.96 | 17.96 | 114,623 |
| 21 may 2024 | 18.72 | 18.72 | 17.80 | 17.93 | 17.93 | 105,401 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 137,564 |
| 16 may 2024 | 17.22 | 17.39 | 16.80 | 17.07 | 17.07 | 34,800 |
| 15 may 2024 | 17.30 | 17.80 | 17.00 | 17.12 | 17.12 | 64,701 |
| 14 may 2024 | 17.59 | 17.65 | 17.15 | 17.36 | 17.36 | 19,334 |
| 13 may 2024 | 17.40 | 17.50 | 17.05 | 17.29 | 17.29 | 59,049 |
| 10 may 2024 | 17.44 | 17.80 | 17.30 | 17.40 | 17.40 | 10,212 |
| 09 may 2024 | 18.19 | 18.19 | 17.40 | 17.44 | 17.44 | 44,166 |
| 08 may 2024 | 18.25 | 18.25 | 17.75 | 17.83 | 17.83 | 42,721 |
| 07 may 2024 | 18.39 | 18.50 | 17.70 | 18.00 | 18.00 | 33,155 |
| 06 may 2024 | 18.78 | 18.78 | 18.00 | 18.05 | 18.05 | 30,564 |
| 03 may 2024 | 19.00 | 19.15 | 18.62 | 18.78 | 18.78 | 47,311 |
| 02 may 2024 | 18.53 | 19.10 | 18.53 | 18.85 | 18.85 | 66,137 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 18.60 | 19.10 | 18.58 | 18.90 | 18.90 | 173,112 |
| 29 abr 2024 | 18.95 | 19.19 | 18.60 | 18.75 | 18.75 | 17,404 |
| 26 abr 2024 | 19.10 | 19.10 | 18.76 | 18.91 | 18.91 | 19,440 |
| 25 abr 2024 | 19.48 | 19.48 | 18.82 | 18.90 | 18.90 | 48,145 |
| 24 abr 2024 | 19.30 | 19.50 | 19.00 | 19.09 | 19.09 | 17,537 |
| 23 abr 2024 | 19.01 | 19.39 | 19.00 | 19.12 | 19.12 | 33,869 |
| 22 abr 2024 | 19.63 | 19.70 | 19.02 | 19.16 | 19.16 | 21,232 |
| 19 abr 2024 | 18.68 | 19.41 | 18.68 | 19.18 | 19.18 | 30,486 |
| 18 abr 2024 | 19.60 | 19.75 | 19.07 | 19.19 | 19.19 | 41,170 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 18.55 | 19.53 | 18.35 | 19.53 | 19.53 | 52,667 |
| 15 abr 2024 | 18.90 | 18.90 | 18.29 | 18.60 | 18.60 | 165,342 |
| 12 abr 2024 | 19.13 | 19.60 | 18.56 | 19.25 | 19.25 | 68,917 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 19.54 | 19.70 | 19.05 | 19.10 | 19.10 | 111,278 |
| 09 abr 2024 | 20.03 | 20.03 | 18.90 | 19.65 | 19.65 | 83,595 |
| 08 abr 2024 | 20.00 | 20.28 | 19.57 | 19.72 | 19.72 | 165,791 |
| 05 abr 2024 | 20.33 | 20.33 | 19.53 | 19.77 | 19.77 | 136,509 |
| 04 abr 2024 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | 476,961 |
| 03 abr 2024 | 18.60 | 19.53 | 18.25 | 19.48 | 19.48 | 270,226 |
| 02 abr 2024 | 18.45 | 18.61 | 18.00 | 18.61 | 18.61 | 110,455 |
| 01 abr 2024 | 17.24 | 17.73 | 17.24 | 17.73 | 17.73 | 35,023 |
| 28 mar 2024 | 17.88 | 18.19 | 16.70 | 16.89 | 16.89 | 236,758 |
| 27 mar 2024 | 18.68 | 18.99 | 17.30 | 17.53 | 17.53 | 178,333 |
| 26 mar 2024 | 17.91 | 18.95 | 17.40 | 18.09 | 18.09 | 350,737 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 297,360 |
| 21 mar 2024 | 16.24 | 17.34 | 16.24 | 17.34 | 17.34 | 319,656 |
| 20 mar 2024 | 16.20 | 16.89 | 16.00 | 16.52 | 16.52 | 228,769 |
| 19 mar 2024 | 16.75 | 16.75 | 15.75 | 16.10 | 16.10 | 997,226 |
| 18 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 6,294 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 8,215 |
| 13 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 46,947 |
| 12 mar 2024 | 13.75 | 14.70 | 13.63 | 13.63 | 13.63 | 49,105 |
| 11 mar 2024 | 14.70 | 15.00 | 14.34 | 14.34 | 14.34 | 39,718 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 14.60 | 15.50 | 14.44 | 15.09 | 15.09 | 66,436 |
| 06 mar 2024 | 15.00 | 15.41 | 14.85 | 15.20 | 15.20 | 107,287 |
| 05 mar 2024 | 15.76 | 16.55 | 15.40 | 15.63 | 15.63 | 59,539 |
| 04 mar 2024 | 16.10 | 16.54 | 15.90 | 16.08 | 16.08 | 50,809 |
| 01 mar 2024 | 16.00 | 16.76 | 16.00 | 16.63 | 16.63 | 37,436 |
| 29 feb 2024 | 15.78 | 16.50 | 15.60 | 16.00 | 16.00 | 26,623 |
| 28 feb 2024 | 16.75 | 16.85 | 16.08 | 16.12 | 16.12 | 37,147 |
| 27 feb 2024 | 17.61 | 17.61 | 16.80 | 16.92 | 16.92 | 94,043 |
| 26 feb 2024 | 17.22 | 18.19 | 17.15 | 17.61 | 17.61 | 17,015 |
| 23 feb 2024 | 18.00 | 18.35 | 17.00 | 17.54 | 17.54 | 44,506 |
| 22 feb 2024 | 18.11 | 18.80 | 17.56 | 17.75 | 17.75 | 46,534 |
| 21 feb 2024 | 18.57 | 19.49 | 18.22 | 18.48 | 18.48 | 23,890 |
| 20 feb 2024 | 18.78 | 19.55 | 18.78 | 18.95 | 18.95 | 17,892 |
| 16 feb 2024 | 18.00 | 19.41 | 18.00 | 19.32 | 19.32 | 85,615 |
| 15 feb 2024 | 18.21 | 18.85 | 17.87 | 18.49 | 18.49 | 68,341 |
| 14 feb 2024 | 17.11 | 18.90 | 17.11 | 18.81 | 18.81 | 67,560 |
| 13 feb 2024 | 18.10 | 18.60 | 17.77 | 18.00 | 18.00 | 141,164 |
| 12 feb 2024 | 19.20 | 19.67 | 18.70 | 18.70 | 18.70 | 114,538 |
| 09 feb 2024 | 20.00 | 20.90 | 19.67 | 19.68 | 19.68 | 105,647 |
| 08 feb 2024 | 21.00 | 22.22 | 20.15 | 20.70 | 20.70 | 118,942 |
| 07 feb 2024 | 19.80 | 21.81 | 19.80 | 21.21 | 21.21 | 101,119 |
| 06 feb 2024 | 21.00 | 21.73 | 20.79 | 20.79 | 20.79 | 208,376 |
| 05 feb 2024 | 22.00 | 23.00 | 21.88 | 21.88 | 21.88 | 112,752 |
| 02 feb 2024 | 23.03 | 23.60 | 23.03 | 23.03 | 23.03 | 114,443 |
| 01 feb 2024 | 24.31 | 24.60 | 24.24 | 24.24 | 24.24 | 111,908 |
| 31 ene 2024 | 26.69 | 26.69 | 25.26 | 25.51 | 25.51 | 586,161 |
| 30 ene 2024 | 25.30 | 25.58 | 23.60 | 25.58 | 25.58 | 1,132,977 |
| *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.