U.S. markets close in 3 hours 53 minutes

L.G. Balakrishnan & Bros Limited (500250.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024------
21 may 20241,273.251,288.201,231.001,283.551,283.554,244
20 may 2024------
17 may 20241,269.501,277.101,258.601,264.401,264.402,079
16 may 20241,283.001,291.201,264.151,269.501,269.501,533
15 may 20241,293.101,295.751,278.001,279.251,279.25388
14 may 20241,274.601,297.751,260.751,293.551,293.55349
13 may 20241,261.801,270.501,241.201,256.251,256.251,287
10 may 20241,267.901,284.951,251.201,261.751,261.751,856
09 may 20241,297.001,308.851,265.001,269.701,269.70630
08 may 20241,280.051,302.201,276.901,295.701,295.701,480
07 may 20241,327.451,327.451,270.951,288.551,288.558,063
06 may 20241,361.801,361.801,305.751,323.501,323.505,786
03 may 20241,313.201,361.001,305.501,334.601,334.604,464
02 may 20241,300.351,306.151,269.451,300.151,300.151,652
01 may 2024------
30 abr 20241,304.451,304.451,259.001,278.651,278.655,569
29 abr 20241,305.001,317.001,275.951,302.451,302.452,244
26 abr 20241,280.751,322.951,280.751,309.001,309.002,247
25 abr 20241,319.601,320.701,302.401,305.351,305.351,802
24 abr 20241,339.551,339.551,302.001,309.501,309.501,266
23 abr 20241,307.751,340.751,304.251,314.601,314.601,713
22 abr 20241,251.251,312.001,251.251,298.951,298.952,143
19 abr 20241,266.001,287.551,265.101,268.501,268.502,165
18 abr 20241,314.451,324.001,279.251,288.001,288.002,882
17 abr 2024------
16 abr 20241,266.651,309.951,266.651,297.251,297.258,268
15 abr 20241,239.951,278.251,220.801,266.651,266.652,311
12 abr 20241,279.151,281.051,243.501,254.901,254.901,931
11 abr 2024------
10 abr 20241,268.651,279.001,241.751,261.151,261.152,729
09 abr 20241,290.001,323.001,262.951,268.651,268.652,607
08 abr 20241,268.951,289.001,265.601,268.701,268.701,562
05 abr 20241,275.351,305.001,262.501,268.951,268.952,402
04 abr 20241,274.951,280.001,251.851,256.351,256.35813
03 abr 20241,267.901,275.001,259.801,260.651,260.651,080
02 abr 20241,230.551,271.001,230.551,259.751,259.751,957
01 abr 20241,270.001,283.051,230.501,254.201,254.20784
28 mar 20241,264.451,275.001,247.451,268.601,268.602,126
27 mar 20241,254.001,269.001,243.651,259.951,259.952,543
26 mar 20241,204.301,262.001,204.301,255.101,255.107,279
25 mar 2024------
22 mar 20241,183.001,209.251,181.001,202.401,202.402,276
21 mar 20241,157.001,188.651,157.001,185.051,185.052,346
20 mar 20241,140.201,163.751,133.301,157.701,157.70927
19 mar 20241,161.951,161.951,128.051,134.151,134.152,942
18 mar 20241,155.051,157.551,123.001,152.201,152.201,256
15 mar 2024------
14 mar 20241,124.001,162.351,117.201,157.451,157.454,534
13 mar 20241,140.001,145.001,104.301,116.751,116.759,459
12 mar 20241,139.151,139.951,117.201,128.251,128.25664
11 mar 20241,145.351,163.501,126.051,139.151,139.151,242
08 mar 2024------
07 mar 20241,184.951,189.001,162.101,168.301,168.302,908
06 mar 20241,183.451,183.451,130.251,142.401,142.40641
05 mar 20241,150.001,167.001,150.001,161.351,161.351,902
04 mar 20241,204.551,204.551,152.001,155.901,155.901,892
01 mar 20241,151.101,183.801,145.001,176.151,176.151,797
29 feb 20241,151.001,151.001,120.001,139.001,139.005,590
28 feb 20241,158.851,160.351,138.001,154.301,154.30731
27 feb 20241,182.601,186.101,153.401,158.851,158.851,579
26 feb 20241,190.051,194.951,173.001,180.551,180.55791
23 feb 20241,172.801,190.001,165.001,181.901,181.90626
22 feb 20241,185.851,185.851,155.001,162.551,162.551,135
21 feb 20241,165.651,198.901,157.851,178.451,178.452,953
20 feb 20241,167.901,171.351,155.001,165.651,165.65740
16 feb 20241,160.051,190.001,160.001,181.201,181.20919
15 feb 20241,149.451,180.001,149.451,175.451,175.451,785
14 feb 20241,184.951,184.951,136.001,145.151,145.153,685
13 feb 20241,210.051,221.151,157.801,179.101,179.104,387
12 feb 20241,294.301,294.301,207.051,218.201,218.203,391
09 feb 20241,268.251,281.101,242.251,269.251,269.251,124
08 feb 20241,306.451,306.451,266.351,269.851,269.851,119
07 feb 20241,256.551,283.151,256.551,274.501,274.501,607
06 feb 20241,263.451,274.351,251.901,257.951,257.95537
05 feb 20241,281.151,301.251,248.401,257.351,257.357,262
02 feb 20241,280.051,300.051,267.101,270.151,270.151,680
01 feb 20241,290.001,291.551,269.851,281.101,281.101,925
31 ene 20241,276.201,290.051,255.001,280.551,280.552,771
30 ene 20241,277.901,299.651,259.151,274.001,274.006,242
29 ene 20241,290.401,322.801,244.051,310.001,310.003,295
26 ene 20241,290.301,290.301,290.301,290.301,290.30-
25 ene 20241,292.851,305.501,285.701,290.301,290.302,814
24 ene 20241,301.051,320.951,277.151,294.301,294.301,390
23 ene 20241,260.151,328.751,260.151,284.751,284.751,201
22 ene 20241,319.251,319.251,319.251,319.251,319.25-
19 ene 20241,320.551,355.001,309.001,319.251,319.254,180
18 ene 20241,298.101,323.701,262.151,320.201,320.201,191
17 ene 20241,289.951,315.401,271.051,294.851,294.853,318
16 ene 20241,341.451,371.951,289.901,306.851,306.853,297
12 ene 20241,301.451,409.401,300.001,359.951,359.959,598
11 ene 20241,265.401,320.001,265.401,316.551,316.556,030
10 ene 20241,282.801,298.801,253.701,295.801,295.801,330
09 ene 20241,250.001,282.401,250.001,274.201,274.202,365
08 ene 20241,263.701,275.951,253.951,261.751,261.752,252
05 ene 20241,303.951,304.001,252.001,264.201,264.203,776
04 ene 20241,281.251,298.651,267.001,275.801,275.80869
03 ene 20241,244.151,276.251,230.101,265.651,265.652,773
02 ene 20241,282.951,282.951,229.551,243.401,243.401,664
29 dic 20231,287.251,290.151,256.001,258.251,258.253,254
*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...