Kajaria Ceramics Limited (500233.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,234.55 | 1,234.55 | 1,191.00 | 1,194.65 | 1,194.65 | 6,924 |
| 18 abr 2024 | 1,235.95 | 1,256.30 | 1,220.00 | 1,226.05 | 1,226.05 | 196,636 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1,197.25 | 1,250.00 | 1,197.25 | 1,226.95 | 1,226.95 | 7,913 |
| 15 abr 2024 | 1,161.65 | 1,228.20 | 1,161.65 | 1,212.25 | 1,212.25 | 7,859 |
| 12 abr 2024 | 1,235.05 | 1,249.90 | 1,220.00 | 1,226.10 | 1,226.10 | 4,207 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1,279.60 | 1,279.60 | 1,213.10 | 1,237.70 | 1,237.70 | 506,863 |
| 09 abr 2024 | 1,250.65 | 1,268.75 | 1,242.25 | 1,254.50 | 1,254.50 | 2,383 |
| 08 abr 2024 | 1,230.05 | 1,279.80 | 1,230.05 | 1,250.70 | 1,250.70 | 2,440 |
| 05 abr 2024 | 1,237.85 | 1,259.20 | 1,237.00 | 1,254.25 | 1,254.25 | 2,469 |
| 04 abr 2024 | 1,296.30 | 1,296.30 | 1,229.80 | 1,237.60 | 1,237.60 | 6,911 |
| 03 abr 2024 | 1,268.00 | 1,289.70 | 1,265.00 | 1,270.85 | 1,270.85 | 4,223 |
| 02 abr 2024 | 1,230.00 | 1,289.95 | 1,228.15 | 1,269.95 | 1,269.95 | 5,929 |
| 01 abr 2024 | 1,166.90 | 1,228.50 | 1,166.90 | 1,225.25 | 1,225.25 | 30,409 |
| 28 mar 2024 | 1,158.45 | 1,171.30 | 1,140.15 | 1,156.45 | 1,156.45 | 18,218 |
| 27 mar 2024 | 1,150.90 | 1,151.85 | 1,110.95 | 1,147.15 | 1,147.15 | 22,000 |
| 26 mar 2024 | 1,187.80 | 1,188.70 | 1,138.45 | 1,145.95 | 1,145.95 | 7,351 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1,193.20 | 1,196.95 | 1,183.30 | 1,187.60 | 1,187.60 | 1,994 |
| 21 mar 2024 | 1,197.65 | 1,204.00 | 1,181.95 | 1,193.15 | 1,193.15 | 2,846 |
| 20 mar 2024 | 1,190.00 | 1,205.75 | 1,186.35 | 1,190.20 | 1,190.20 | 8,045 |
| 19 mar 2024 | 1,211.95 | 1,220.90 | 1,183.05 | 1,190.25 | 1,190.25 | 4,777 |
| 18 mar 2024 | 1,176.65 | 1,204.85 | 1,176.65 | 1,194.30 | 1,194.30 | 3,975 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,234.25 | 1,234.25 | 1,182.00 | 1,190.25 | 1,190.25 | 16,131 |
| 13 mar 2024 | 1,238.60 | 1,239.20 | 1,186.90 | 1,204.15 | 1,204.15 | 2,083 |
| 12 mar 2024 | 1,225.05 | 1,236.20 | 1,211.65 | 1,227.35 | 1,227.35 | 1,493 |
| 11 mar 2024 | 1,254.25 | 1,254.25 | 1,215.00 | 1,228.50 | 1,228.50 | 2,267 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,278.30 | 1,278.30 | 1,222.75 | 1,232.00 | 1,232.00 | 6,133 |
| 06 mar 2024 | 1,278.30 | 1,284.45 | 1,266.90 | 1,278.35 | 1,278.35 | 1,640 |
| 05 mar 2024 | 1,298.60 | 1,298.60 | 1,270.00 | 1,275.95 | 1,275.95 | 6,463 |
| 04 mar 2024 | 1,299.65 | 1,299.65 | 1,272.75 | 1,285.90 | 1,285.90 | 2,025 |
| 01 mar 2024 | 1,288.90 | 1,288.90 | 1,267.75 | 1,274.10 | 1,274.10 | 2,217 |
| 29 feb 2024 | 1,268.60 | 1,284.15 | 1,235.00 | 1,269.35 | 1,269.35 | 2,780 |
| 28 feb 2024 | 1,272.00 | 1,286.70 | 1,263.05 | 1,268.60 | 1,268.60 | 1,823 |
| 27 feb 2024 | 1,260.00 | 1,275.85 | 1,256.50 | 1,271.90 | 1,271.90 | 976 |
| 26 feb 2024 | 1,250.75 | 1,262.90 | 1,236.40 | 1,256.35 | 1,256.35 | 6,998 |
| 23 feb 2024 | 1,246.00 | 1,257.65 | 1,242.00 | 1,254.20 | 1,254.20 | 10,526 |
| 22 feb 2024 | 1,259.95 | 1,259.95 | 1,232.00 | 1,243.90 | 1,243.90 | 3,533 |
| 21 feb 2024 | 1,250.30 | 1,257.10 | 1,242.40 | 1,250.45 | 1,250.45 | 1,482 |
| 20 feb 2024 | 1,268.35 | 1,269.70 | 1,243.95 | 1,245.75 | 1,245.75 | 2,533 |
| 16 feb 2024 | 1,266.45 | 1,281.00 | 1,251.95 | 1,260.00 | 1,260.00 | 4,049 |
| 15 feb 2024 | 1,238.00 | 1,266.75 | 1,231.10 | 1,258.85 | 1,258.85 | 4,491 |
| 14 feb 2024 | 1,234.50 | 1,242.35 | 1,213.50 | 1,236.70 | 1,236.70 | 4,114 |
| 13 feb 2024 | 1,199.85 | 1,261.60 | 1,188.00 | 1,216.45 | 1,216.45 | 8,664 |
| 12 feb 2024 | 1,251.65 | 1,251.65 | 1,191.05 | 1,195.15 | 1,195.15 | 10,835 |
| 09 feb 2024 | 1,281.00 | 1,281.00 | 1,240.10 | 1,251.65 | 1,251.65 | 7,969 |
| 08 feb 2024 | 1,308.95 | 1,308.95 | 1,274.05 | 1,280.45 | 1,280.45 | 4,264 |
| 07 feb 2024 | 1,317.80 | 1,325.30 | 1,290.00 | 1,299.20 | 1,299.20 | 4,035 |
| 06 feb 2024 | 1,308.35 | 1,332.65 | 1,295.00 | 1,297.95 | 1,297.95 | 3,441 |
| 05 feb 2024 | 1,345.15 | 1,345.15 | 1,295.20 | 1,303.85 | 1,303.85 | 15,678 |
| 02 feb 2024 | 1,348.65 | 1,388.20 | 1,342.10 | 1,345.15 | 1,345.15 | 2,827 |
| 01 feb 2024 | 1,383.65 | 1,410.50 | 1,370.40 | 1,376.10 | 1,376.10 | 9,224 |
| 31 ene 2024 | 1,350.00 | 1,405.00 | 1,350.00 | 1,383.50 | 1,383.50 | 6,801 |
| 30 ene 2024 | 1,345.00 | 1,398.00 | 1,335.45 | 1,345.20 | 1,345.20 | 6,771 |
| 29 ene 2024 | 1,337.75 | 1,352.00 | 1,330.00 | 1,347.55 | 1,347.55 | 9,206 |
| 26 ene 2024 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | - |
| 25 ene 2024 | 1,332.40 | 1,351.60 | 1,328.25 | 1,337.80 | 1,337.80 | 203,978 |
| 24 ene 2024 | 1,388.65 | 1,388.65 | 1,306.70 | 1,332.40 | 1,332.40 | 78,770 |
| 23 ene 2024 | 1,378.00 | 1,403.95 | 1,320.30 | 1,328.90 | 1,328.90 | 6,641 |
| 22 ene 2024 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | - |
| 19 ene 2024 | 1,397.25 | 1,416.30 | 1,375.15 | 1,389.30 | 1,389.30 | 2,411 |
| 18 ene 2024 | 1,382.05 | 1,410.30 | 1,344.30 | 1,389.80 | 1,389.80 | 15,150 |
| 17 ene 2024 | 1,382.05 | 1,411.75 | 1,381.50 | 1,397.10 | 1,397.10 | 3,943 |
| 16 ene 2024 | 1,397.25 | 1,432.30 | 1,390.10 | 1,395.15 | 1,395.15 | 15,218 |
| 12 ene 2024 | 1,349.70 | 1,403.55 | 1,349.70 | 1,398.95 | 1,398.95 | 12,296 |
| 11 ene 2024 | 1,388.35 | 1,394.35 | 1,365.30 | 1,373.70 | 1,373.70 | 4,063 |
| 10 ene 2024 | 1,376.50 | 1,389.10 | 1,368.45 | 1,373.35 | 1,373.35 | 3,521 |
| 09 ene 2024 | 1,375.10 | 1,387.70 | 1,354.95 | 1,373.25 | 1,373.25 | 5,631 |
| 08 ene 2024 | 1,348.25 | 1,392.00 | 1,348.25 | 1,371.90 | 1,371.90 | 30,299 |
| 05 ene 2024 | 1,310.00 | 1,346.70 | 1,310.00 | 1,343.90 | 1,343.90 | 6,006 |
| 04 ene 2024 | 1,323.80 | 1,323.80 | 1,292.75 | 1,301.85 | 1,301.85 | 3,369 |
| 03 ene 2024 | 1,299.85 | 1,308.95 | 1,287.00 | 1,294.90 | 1,294.90 | 10,446 |
| 02 ene 2024 | 1,314.40 | 1,317.60 | 1,283.45 | 1,299.80 | 1,299.80 | 11,573 |
| 29 dic 2023 | 1,350.80 | 1,350.80 | 1,296.00 | 1,302.55 | 1,302.55 | 12,651 |
| 28 dic 2023 | 1,367.15 | 1,367.15 | 1,320.00 | 1,324.85 | 1,324.85 | 3,901 |
| 27 dic 2023 | 1,377.25 | 1,377.25 | 1,344.40 | 1,347.20 | 1,347.20 | 6,128 |
| 26 dic 2023 | 1,413.80 | 1,413.80 | 1,360.90 | 1,365.90 | 1,365.90 | 5,626 |
| 22 dic 2023 | 1,395.70 | 1,398.00 | 1,360.05 | 1,389.65 | 1,389.65 | 9,495 |
| 21 dic 2023 | 1,346.40 | 1,382.55 | 1,340.00 | 1,368.45 | 1,368.45 | 5,349 |
| 20 dic 2023 | 1,418.55 | 1,441.00 | 1,332.60 | 1,346.35 | 1,346.35 | 10,707 |
| 19 dic 2023 | 1,381.30 | 1,432.00 | 1,367.15 | 1,418.55 | 1,418.55 | 33,445 |
| 18 dic 2023 | 1,350.35 | 1,375.70 | 1,350.35 | 1,365.85 | 1,365.85 | 1,248 |
| 15 dic 2023 | 1,372.75 | 1,378.65 | 1,360.45 | 1,371.90 | 1,371.90 | 1,008 |
| 14 dic 2023 | 1,370.25 | 1,376.00 | 1,359.20 | 1,366.10 | 1,366.10 | 3,924 |
| 13 dic 2023 | 1,367.05 | 1,402.00 | 1,345.15 | 1,367.80 | 1,367.80 | 9,950 |
| 12 dic 2023 | 1,402.00 | 1,402.05 | 1,347.85 | 1,354.95 | 1,354.95 | 10,408 |
| 11 dic 2023 | 1,405.90 | 1,407.00 | 1,387.45 | 1,392.90 | 1,392.90 | 2,921 |
| 08 dic 2023 | 1,389.70 | 1,389.70 | 1,374.15 | 1,385.40 | 1,385.40 | 1,241 |
| 07 dic 2023 | 1,406.55 | 1,406.55 | 1,370.20 | 1,377.70 | 1,377.70 | 1,499 |
| 06 dic 2023 | 1,388.95 | 1,394.95 | 1,378.90 | 1,383.50 | 1,383.50 | 3,005 |
| 05 dic 2023 | 1,397.15 | 1,397.15 | 1,378.35 | 1,388.95 | 1,388.95 | 4,559 |
| 04 dic 2023 | 1,376.00 | 1,385.55 | 1,371.70 | 1,382.75 | 1,382.75 | 4,163 |
| 01 dic 2023 | 1,353.50 | 1,369.25 | 1,339.95 | 1,365.60 | 1,365.60 | 100,757 |
| 30 nov 2023 | 1,306.05 | 1,340.85 | 1,306.05 | 1,337.50 | 1,337.50 | 5,226 |
| 29 nov 2023 | 1,324.95 | 1,324.95 | 1,286.40 | 1,305.85 | 1,305.85 | 6,772 |
| 28 nov 2023 | 1,310.00 | 1,326.00 | 1,305.25 | 1,310.55 | 1,310.55 | 10,968 |
| 27 nov 2023 | 1,313.70 | 1,313.70 | 1,313.70 | 1,313.70 | 1,313.70 | - |
| *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.