U.S. markets open in 3 hours 10 minutes

Infosys Limited (500209.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20241,526.001,543.751,521.651,541.301,541.30481,445
24 jun 20241,526.251,528.801,516.601,527.251,527.25218,485
21 jun 20241,531.051,557.751,523.451,531.701,531.70971,925
20 jun 20241,513.051,517.101,499.251,515.301,515.30242,401
18 jun 20241,488.951,507.651,488.951,497.851,497.85121,668
17 jun 2024------
14 jun 20241,500.051,501.001,486.001,488.551,488.55280,369
13 jun 20241,498.001,505.001,489.751,494.251,494.25212,377
12 jun 20241,503.001,508.951,483.051,485.001,485.00255,297
11 jun 20241,504.951,506.551,494.001,495.601,495.60111,787
10 jun 20241,528.851,528.851,497.901,499.651,499.65228,905
07 jun 20241,475.151,539.001,475.151,533.351,533.352,034,394
06 jun 20241,442.551,474.001,437.401,472.501,472.50712,430
05 jun 20241,400.001,438.001,400.001,430.251,430.25505,138
04 jun 20241,411.951,412.951,359.101,394.401,394.401,016,378
03 jun 20241,435.151,439.051,404.001,405.901,405.90182,274
31 may 20241,413.001,436.501,400.001,406.251,406.25692,017
31 may 20248 Dividendo
30 may 20241,447.951,449.901,421.701,425.751,417.75515,224
29 may 20241,469.951,469.951,448.701,451.601,443.45206,028
28 may 20241,477.001,477.001,461.001,466.201,457.97368,764
24 may 20241,471.751,475.201,459.151,465.001,456.78367,838
23 may 20241,456.151,478.151,451.901,472.901,464.64222,189
22 may 20241,434.651,459.901,429.501,454.651,446.49337,362
21 may 20241,439.951,444.001,428.751,434.201,426.15181,992
20 may 2024------
17 may 20241,455.451,455.451,439.501,444.051,435.95284,528
16 may 20241,431.001,455.501,428.001,452.901,444.75421,731
15 may 20241,424.651,431.001,419.001,420.751,412.78280,110
14 may 20241,425.151,433.451,418.001,424.851,416.8688,849
13 may 20241,425.151,425.151,411.151,423.251,415.26180,542
10 may 20241,436.951,436.951,413.151,425.151,417.15237,684
09 may 20241,428.601,449.651,425.001,438.751,430.68318,603
08 may 20241,431.301,441.451,426.101,427.351,419.3464,739
07 may 20241,425.501,443.001,416.001,440.751,432.67173,851
06 may 20241,416.451,445.001,416.451,425.801,417.80276,183
03 may 20241,423.501,424.301,403.101,416.451,408.50361,945
02 may 20241,414.951,423.551,412.001,414.851,406.91286,211
01 may 2024------
30 abr 20241,436.651,436.651,418.101,421.101,413.13214,453
29 abr 20241,432.801,439.751,428.401,435.001,426.9590,788
26 abr 20241,438.651,445.451,426.401,430.151,422.13243,145
25 abr 20241,421.951,444.501,420.001,438.401,430.33265,074
24 abr 20241,443.151,444.451,427.051,431.851,423.82368,271
23 abr 20241,442.051,446.801,433.401,441.701,433.61216,933
22 abr 20241,421.351,434.901,413.151,432.501,424.46437,372
19 abr 20241,387.001,426.751,379.701,411.601,403.68864,596
18 abr 20241,422.601,444.501,408.001,420.551,412.58732,684
17 abr 2024------
16 abr 20241,451.001,454.851,413.051,414.751,406.811,097,764
15 abr 20241,471.301,491.801,461.001,468.301,460.06598,940
12 abr 20241,509.451,509.451,479.401,485.051,476.72507,356
11 abr 2024------
10 abr 20241,501.601,509.951,485.001,506.701,498.25145,013
09 abr 20241,488.551,513.401,488.001,494.701,486.31534,189
08 abr 20241,488.951,490.501,475.001,477.051,468.76445,110
05 abr 20241,482.251,486.701,476.051,479.501,471.20171,130
04 abr 20241,490.001,495.001,468.201,486.601,478.26302,879
03 abr 20241,481.951,494.901,475.001,480.751,472.44496,136
02 abr 20241,489.901,492.001,481.101,483.201,474.88267,682
01 abr 20241,521.251,528.001,493.001,495.801,487.41296,239
28 mar 20241,487.601,511.451,487.601,498.801,490.39373,978
27 mar 20241,495.001,499.001,482.001,484.101,475.77146,371
26 mar 20241,497.851,507.751,488.001,492.451,484.08222,382
25 mar 2024------
22 mar 20241,517.951,529.001,497.651,508.851,500.386,022,096
21 mar 20241,560.551,576.451,544.001,555.201,546.47128,746
20 mar 20241,562.001,573.851,552.601,554.601,545.88129,545
19 mar 20241,595.601,599.001,558.101,561.951,553.19233,098
18 mar 20241,632.051,632.651,599.001,602.301,593.31168,202
15 mar 2024------
14 mar 20241,612.051,657.001,607.251,652.451,643.18254,874
13 mar 20241,612.301,624.851,598.301,611.701,602.66240,984
12 mar 20241,598.501,624.951,598.051,612.201,603.15180,282
11 mar 20241,608.901,612.251,588.001,599.451,590.48201,766
08 mar 2024------
07 mar 20241,617.301,628.451,605.001,616.951,607.88172,250
06 mar 20241,600.101,619.951,576.101,617.301,608.23257,845
05 mar 20241,633.651,636.601,602.101,606.201,597.19314,321
04 mar 20241,655.751,662.251,633.201,637.851,628.66291,654
01 mar 20241,672.051,672.501,652.001,655.051,645.76324,749
29 feb 20241,655.151,682.001,653.501,675.051,665.6579,116
28 feb 20241,672.001,687.501,662.401,670.101,660.73193,133
27 feb 20241,655.201,670.951,653.001,664.751,655.4199,507
26 feb 20241,672.701,674.501,645.001,658.651,649.34144,855
23 feb 20241,695.601,698.601,672.001,677.001,667.59221,212
22 feb 20241,663.301,684.351,644.851,680.251,670.82184,800
21 feb 20241,676.801,676.801,645.301,656.051,646.76177,997
20 feb 20241,688.051,693.451,668.701,684.151,674.70114,350
16 feb 20241,688.001,708.951,681.051,702.401,692.85490,096
15 feb 20241,673.901,686.751,662.001,677.601,668.19236,638
14 feb 20241,660.951,668.801,635.351,666.001,656.65358,918
13 feb 20241,680.151,689.001,663.751,684.601,675.1544,652
12 feb 20241,670.151,692.501,670.151,679.801,670.37269,133
09 feb 20241,685.901,692.001,659.301,669.651,660.28304,915
08 feb 20241,695.051,706.201,682.801,693.201,683.7095,363
07 feb 20241,729.251,729.251,686.901,693.701,684.20197,567
06 feb 20241,680.051,731.001,673.651,729.251,719.55202,887
05 feb 20241,686.101,700.501,681.001,686.751,677.29148,469
02 feb 20241,662.251,718.601,662.251,693.851,684.35592,334
*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...