Jain Irrigation Systems Limited (500219.BO)

YHD - YHD Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

(-)

Al cierre: 06:07PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en Descargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	58.91	60.30	57.98	59.34	59.34	479,166
25 abr 2024	60.79	60.80	58.54	58.81	58.81	255,471
24 abr 2024	59.27	61.69	59.27	60.44	60.44	841,684
23 abr 2024	58.99	59.55	57.69	59.34	59.34	448,480
22 abr 2024	57.89	59.10	57.13	58.09	58.09	472,099
19 abr 2024	54.85	57.50	54.40	56.86	56.86	409,785
18 abr 2024	57.15	57.85	55.75	55.87	55.87	319,299
17 abr 2024	-	-	-	-	-	-
16 abr 2024	56.68	58.13	55.55	57.03	57.03	272,300
15 abr 2024	54.01	57.88	54.01	56.28	56.28	658,159
12 abr 2024	57.10	60.00	56.95	57.43	57.43	502,178
11 abr 2024	-	-	-	-	-	-
10 abr 2024	58.94	58.94	56.60	57.25	57.25	173,133
09 abr 2024	59.37	59.63	57.65	58.07	58.07	225,038
08 abr 2024	59.79	60.44	58.65	59.22	59.22	769,288
05 abr 2024	59.15	59.22	57.50	58.96	58.96	378,623
04 abr 2024	57.50	60.30	56.35	59.30	59.30	844,767
03 abr 2024	54.77	57.34	54.75	56.91	56.91	608,338
02 abr 2024	54.26	55.50	53.55	54.85	54.85	637,312
01 abr 2024	49.77	54.95	49.72	54.11	54.11	1,294,142
28 mar 2024	49.13	51.27	48.46	48.95	48.95	1,231,815
27 mar 2024	49.23	50.84	48.72	48.97	48.97	1,684,155
26 mar 2024	51.50	51.80	49.00	49.49	49.49	885,906
25 mar 2024	-	-	-	-	-	-
22 mar 2024	52.94	53.27	50.75	51.35	51.35	588,973
21 mar 2024	49.92	53.10	49.76	52.25	52.25	871,707
20 mar 2024	51.83	51.83	48.72	49.29	49.29	426,447
19 mar 2024	51.15	52.00	50.05	50.32	50.32	468,431
18 mar 2024	53.07	53.75	50.74	51.16	51.16	452,821
15 mar 2024	-	-	-	-	-	-
14 mar 2024	45.94	53.95	43.86	53.95	53.95	1,868,436
13 mar 2024	49.11	50.21	43.75	44.96	44.96	1,311,658
12 mar 2024	51.50	51.85	48.40	48.98	48.98	1,537,986
11 mar 2024	53.50	53.99	51.16	51.38	51.38	793,016
08 mar 2024	-	-	-	-	-	-
07 mar 2024	54.10	54.80	53.35	54.09	54.09	228,673
06 mar 2024	55.00	55.38	52.82	53.54	53.54	284,953
05 mar 2024	56.17	56.28	55.04	55.16	55.16	148,983
04 mar 2024	57.50	57.73	55.84	56.00	56.00	277,930
01 mar 2024	55.20	58.58	55.20	56.86	56.86	408,787
29 feb 2024	55.10	55.30	53.95	54.89	54.89	435,167
28 feb 2024	57.11	57.54	54.50	55.03	55.03	810,105
27 feb 2024	57.16	58.80	56.90	57.27	57.27	214,630
26 feb 2024	58.24	58.78	57.01	57.18	57.18	271,128
23 feb 2024	58.58	59.23	58.04	58.17	58.17	257,380
22 feb 2024	58.33	58.99	57.15	58.40	58.40	275,616
21 feb 2024	60.01	60.20	57.80	58.14	58.14	437,921
20 feb 2024	60.22	62.30	58.51	59.50	59.50	697,522
16 feb 2024	60.48	61.60	58.25	60.52	60.52	434,759
15 feb 2024	59.52	62.15	59.40	60.10	60.10	587,318
14 feb 2024	56.97	60.67	56.06	59.23	59.23	318,392
13 feb 2024	59.22	59.22	55.61	57.34	57.34	1,224,073
12 feb 2024	65.10	65.10	57.25	59.25	59.25	1,059,840
09 feb 2024	65.48	67.85	61.59	66.03	66.03	1,711,871
08 feb 2024	67.69	67.91	64.94	65.27	65.27	379,451
07 feb 2024	67.18	67.90	65.22	67.19	67.19	790,818
06 feb 2024	62.80	68.58	62.80	66.71	66.71	1,796,109
05 feb 2024	64.93	65.33	62.43	62.82	62.82	330,119
02 feb 2024	66.22	66.50	64.26	64.48	64.48	599,151
01 feb 2024	67.99	68.20	64.80	65.45	65.45	826,111
31 ene 2024	66.41	68.10	65.49	67.57	67.57	1,002,412
30 ene 2024	65.59	67.38	64.22	65.36	65.36	1,003,094
29 ene 2024	64.80	66.85	63.39	65.07	65.07	1,240,861
26 ene 2024	64.37	64.37	64.37	64.37	64.37	-
25 ene 2024	60.87	64.88	60.87	64.37	64.37	1,222,156
24 ene 2024	61.17	61.82	60.00	60.65	60.65	424,674
23 ene 2024	65.17	65.17	60.50	61.05	61.05	634,538
22 ene 2024	60.39	60.39	60.39	60.39	60.39	-
19 ene 2024	58.60	61.59	58.38	60.39	60.39	772,716
18 ene 2024	60.06	60.30	57.65	58.21	58.21	436,114
17 ene 2024	58.50	59.98	58.40	59.75	59.75	499,189
16 ene 2024	60.03	61.25	58.70	59.28	59.28	530,030
12 ene 2024	61.76	61.83	60.50	60.91	60.91	275,943
11 ene 2024	62.20	62.90	61.02	61.32	61.32	443,500
10 ene 2024	61.21	62.69	60.27	62.16	62.16	281,926
09 ene 2024	61.12	61.93	60.17	61.03	61.03	274,770
08 ene 2024	63.83	63.83	60.22	60.54	60.54	649,193
05 ene 2024	62.47	63.80	62.00	63.12	63.12	293,320
04 ene 2024	62.38	62.53	61.53	61.92	61.92	120,532
03 ene 2024	62.37	63.11	61.50	61.65	61.65	388,994
02 ene 2024	63.47	63.67	61.51	62.34	62.34	203,173
29 dic 2023	63.01	63.64	62.72	63.44	63.44	218,827
28 dic 2023	64.56	64.63	62.70	62.99	62.99	374,951
27 dic 2023	64.42	65.75	63.10	64.49	64.49	596,214
26 dic 2023	64.24	65.92	63.30	63.81	63.81	183,929
22 dic 2023	63.51	64.83	63.09	63.62	63.62	300,675
21 dic 2023	61.53	64.07	61.53	63.45	63.45	350,572
20 dic 2023	66.34	67.38	62.51	62.67	62.67	533,745
19 dic 2023	63.29	66.30	62.45	65.68	65.68	1,034,928
18 dic 2023	61.35	63.28	61.20	62.86	62.86	586,397
15 dic 2023	62.50	62.93	61.03	61.36	61.36	1,021,455
14 dic 2023	68.49	68.49	61.61	62.23	62.23	1,211,021
13 dic 2023	67.45	69.73	66.85	67.52	67.52	386,205
12 dic 2023	67.00	68.50	66.42	67.34	67.34	910,989
11 dic 2023	67.84	68.46	66.50	66.86	66.86	318,333
08 dic 2023	68.49	69.50	67.01	67.67	67.67	333,630
07 dic 2023	68.50	69.50	67.80	68.48	68.48	363,834
06 dic 2023	68.76	69.94	68.05	68.52	68.52	603,944
05 dic 2023	71.07	71.60	68.47	68.70	68.70	520,016
04 dic 2023	71.95	72.00	69.25	69.87	69.87	670,605
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Jain Irrigation Systems Limited (500219.BO)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)