U.S. markets open in 1 hour 52 minutes
F S&P 500
5,613.25 +11.00 (+0.20%) F Dow Jones
41,206.00 +60.00 (+0.15%) F Nasdaq
19,458.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,149.70 +17.20 (+0.81%) Petróleo
69.73 +0.76 (+1.10%) Oro
2,594.50 +13.90 (+0.54%)
L.G. Balakrishnan & Bros Limited (500250.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 1,366.35 | 1,395.40 | 1,351.10 | 1,387.95 | 1,387.95 | 6,573 |
| 11 sept 2024 | 1,422.95 | 1,422.95 | 1,370.40 | 1,379.40 | 1,379.40 | 1,983 |
| 10 sept 2024 | 1,411.20 | 1,433.80 | 1,383.80 | 1,393.75 | 1,393.75 | 2,918 |
| 09 sept 2024 | 1,441.50 | 1,441.50 | 1,377.55 | 1,396.25 | 1,396.25 | 4,496 |
| 06 sept 2024 | 1,450.20 | 1,465.55 | 1,408.25 | 1,413.20 | 1,413.20 | 6,906 |
| 05 sept 2024 | 1,445.00 | 1,470.45 | 1,437.30 | 1,450.20 | 1,450.20 | 3,034 |
| 04 sept 2024 | 1,434.05 | 1,461.65 | 1,434.05 | 1,443.55 | 1,443.55 | 4,173 |
| 03 sept 2024 | 1,488.95 | 1,489.85 | 1,436.00 | 1,449.50 | 1,449.50 | 6,745 |
| 30 ago 2024 | 1,360.00 | 1,390.00 | 1,341.80 | 1,375.50 | 1,375.50 | 3,666 |
| 29 ago 2024 | 1,335.00 | 1,355.00 | 1,317.00 | 1,347.30 | 1,347.30 | 13,173 |
| 28 ago 2024 | 1,334.45 | 1,334.45 | 1,306.25 | 1,320.55 | 1,320.55 | 2,255 |
| 27 ago 2024 | 1,320.00 | 1,323.45 | 1,307.95 | 1,317.30 | 1,317.30 | 1,689 |
| 26 ago 2024 | 1,318.00 | 1,320.00 | 1,295.00 | 1,309.75 | 1,309.75 | 2,520 |
| 23 ago 2024 | 1,316.75 | 1,327.35 | 1,283.95 | 1,287.05 | 1,287.05 | 2,980 |
| 22 ago 2024 | 1,339.00 | 1,348.10 | 1,320.40 | 1,325.30 | 1,325.30 | 3,380 |
| 22 ago 2024 | 18 Dividendo | |||||
| 21 ago 2024 | 1,323.50 | 1,358.00 | 1,304.95 | 1,346.00 | 1,328.00 | 13,778 |
| 20 ago 2024 | 1,344.70 | 1,344.70 | 1,292.80 | 1,304.30 | 1,286.86 | 2,037 |
| 19 ago 2024 | 1,284.00 | 1,307.15 | 1,281.85 | 1,299.30 | 1,281.92 | 2,653 |
| 16 ago 2024 | 1,287.00 | 1,298.75 | 1,272.90 | 1,278.40 | 1,261.30 | 2,838 |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 1,295.00 | 1,301.40 | 1,281.00 | 1,287.60 | 1,270.38 | 1,894 |
| 13 ago 2024 | 1,333.90 | 1,333.95 | 1,287.70 | 1,295.75 | 1,278.42 | 1,209 |
| 12 ago 2024 | 1,342.15 | 1,343.75 | 1,312.80 | 1,327.55 | 1,309.80 | 2,234 |
| 09 ago 2024 | 1,333.00 | 1,355.60 | 1,330.60 | 1,342.30 | 1,324.35 | 2,419 |
| 08 ago 2024 | 1,282.80 | 1,343.10 | 1,282.80 | 1,320.00 | 1,302.35 | 1,265 |
| 07 ago 2024 | 1,293.10 | 1,296.80 | 1,277.75 | 1,289.05 | 1,271.81 | 6,064 |
| 06 ago 2024 | 1,324.65 | 1,329.00 | 1,277.35 | 1,287.75 | 1,270.53 | 2,088 |
| 05 ago 2024 | 1,332.00 | 1,345.00 | 1,290.85 | 1,307.25 | 1,289.77 | 5,768 |
| 02 ago 2024 | 1,393.75 | 1,393.75 | 1,355.25 | 1,361.45 | 1,343.24 | 4,332 |
| 01 ago 2024 | 1,429.90 | 1,440.15 | 1,386.10 | 1,393.75 | 1,375.11 | 3,467 |
| 31 jul 2024 | 1,480.00 | 1,480.00 | 1,424.05 | 1,431.80 | 1,412.65 | 795 |
| 30 jul 2024 | 1,465.65 | 1,488.10 | 1,442.15 | 1,471.20 | 1,451.53 | 2,080 |
| 29 jul 2024 | 1,455.20 | 1,455.20 | 1,425.20 | 1,436.90 | 1,417.68 | 790 |
| 26 jul 2024 | 1,415.90 | 1,458.25 | 1,411.55 | 1,426.65 | 1,407.57 | 1,496 |
| 25 jul 2024 | 1,408.90 | 1,419.70 | 1,399.05 | 1,407.90 | 1,389.07 | 671 |
| 24 jul 2024 | 1,420.10 | 1,434.00 | 1,398.60 | 1,404.25 | 1,385.47 | 931 |
| 23 jul 2024 | 1,429.10 | 1,431.00 | 1,358.05 | 1,412.25 | 1,393.36 | 7,205 |
| 22 jul 2024 | 1,425.10 | 1,435.85 | 1,412.85 | 1,421.15 | 1,402.15 | 2,264 |
| 19 jul 2024 | 1,448.00 | 1,448.00 | 1,414.00 | 1,419.50 | 1,400.52 | 779 |
| 18 jul 2024 | 1,484.00 | 1,484.00 | 1,438.60 | 1,444.40 | 1,425.08 | 2,038 |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | 1,455.00 | 1,483.75 | 1,452.50 | 1,476.45 | 1,456.71 | 802 |
| 15 jul 2024 | 1,453.20 | 1,458.30 | 1,424.40 | 1,452.10 | 1,432.68 | 1,265 |
| 12 jul 2024 | 1,430.50 | 1,476.20 | 1,428.85 | 1,453.50 | 1,434.06 | 1,399 |
| 11 jul 2024 | 1,436.40 | 1,441.70 | 1,401.65 | 1,411.60 | 1,392.72 | 1,209 |
| 10 jul 2024 | 1,477.00 | 1,477.00 | 1,396.85 | 1,422.55 | 1,403.53 | 3,831 |
| 09 jul 2024 | 1,415.00 | 1,435.00 | 1,380.00 | 1,404.40 | 1,385.62 | 8,349 |
| 08 jul 2024 | 1,490.00 | 1,490.00 | 1,423.00 | 1,427.40 | 1,408.31 | 1,223 |
| 05 jul 2024 | 1,465.25 | 1,480.00 | 1,453.85 | 1,475.05 | 1,455.32 | 3,650 |
| 03 jul 2024 | 1,475.00 | 1,476.90 | 1,454.95 | 1,458.75 | 1,439.24 | 2,296 |
| 02 jul 2024 | 1,499.00 | 1,499.00 | 1,446.80 | 1,470.35 | 1,450.69 | 3,583 |
| 01 jul 2024 | 1,460.65 | 1,524.60 | 1,422.80 | 1,472.25 | 1,452.56 | 16,368 |
| 28 jun 2024 | 1,401.10 | 1,476.00 | 1,401.10 | 1,432.65 | 1,413.49 | 13,040 |
| 27 jun 2024 | 1,327.85 | 1,474.80 | 1,321.85 | 1,425.85 | 1,406.78 | 39,395 |
| 26 jun 2024 | 1,266.00 | 1,278.70 | 1,250.60 | 1,275.45 | 1,258.39 | 1,775 |
| 25 jun 2024 | 1,280.00 | 1,280.00 | 1,255.15 | 1,269.40 | 1,252.42 | 2,786 |
| 24 jun 2024 | 1,284.95 | 1,287.70 | 1,259.40 | 1,274.15 | 1,257.11 | 6,006 |
| 21 jun 2024 | 1,277.70 | 1,277.70 | 1,254.50 | 1,259.80 | 1,242.95 | 2,428 |
| 20 jun 2024 | 1,277.70 | 1,277.70 | 1,245.15 | 1,253.70 | 1,236.93 | 2,297 |
| 18 jun 2024 | 1,255.00 | 1,272.00 | 1,240.90 | 1,248.35 | 1,231.66 | 1,406 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 1,264.90 | 1,272.30 | 1,243.00 | 1,254.65 | 1,237.87 | 970 |
| 13 jun 2024 | 1,249.20 | 1,271.00 | 1,243.65 | 1,262.00 | 1,245.12 | 3,075 |
| 12 jun 2024 | 1,239.90 | 1,241.35 | 1,226.00 | 1,229.30 | 1,212.86 | 1,165 |
| 11 jun 2024 | 1,232.10 | 1,242.05 | 1,228.00 | 1,237.50 | 1,220.95 | 1,495 |
| 10 jun 2024 | 1,256.70 | 1,256.70 | 1,228.00 | 1,234.90 | 1,218.39 | 1,222 |
| 07 jun 2024 | 1,205.00 | 1,241.95 | 1,205.00 | 1,232.05 | 1,215.57 | 3,667 |
| 06 jun 2024 | 1,210.00 | 1,225.00 | 1,200.10 | 1,211.85 | 1,195.64 | 1,866 |
| 05 jun 2024 | 1,160.00 | 1,213.95 | 1,136.05 | 1,203.90 | 1,187.80 | 885 |
| 04 jun 2024 | 1,272.00 | 1,272.00 | 1,129.30 | 1,159.95 | 1,144.44 | 9,466 |
| 03 jun 2024 | 1,324.50 | 1,324.50 | 1,220.00 | 1,245.40 | 1,228.75 | 2,391 |
| 31 may 2024 | 1,230.00 | 1,251.60 | 1,210.00 | 1,238.35 | 1,221.79 | 1,629 |
| 30 may 2024 | 1,263.50 | 1,275.45 | 1,216.30 | 1,225.10 | 1,208.72 | 3,624 |
| 29 may 2024 | 1,220.00 | 1,265.10 | 1,220.00 | 1,259.85 | 1,243.00 | 1,209 |
| 28 may 2024 | 1,257.00 | 1,257.00 | 1,213.00 | 1,236.90 | 1,220.36 | 2,074 |
| 24 may 2024 | 1,289.00 | 1,294.80 | 1,255.00 | 1,261.20 | 1,244.33 | 3,259 |
| 23 may 2024 | 1,260.10 | 1,310.00 | 1,253.00 | 1,288.75 | 1,271.52 | 8,427 |
| 22 may 2024 | 1,280.05 | 1,292.15 | 1,265.05 | 1,286.55 | 1,269.35 | 2,960 |
| 21 may 2024 | 1,273.25 | 1,288.20 | 1,231.00 | 1,283.55 | 1,266.39 | 4,244 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,269.50 | 1,277.10 | 1,258.60 | 1,264.40 | 1,247.49 | 2,079 |
| 16 may 2024 | 1,283.00 | 1,291.20 | 1,264.15 | 1,269.50 | 1,252.52 | 1,533 |
| 15 may 2024 | 1,293.10 | 1,295.75 | 1,278.00 | 1,279.25 | 1,262.14 | 388 |
| 14 may 2024 | 1,274.60 | 1,297.75 | 1,260.75 | 1,293.55 | 1,276.25 | 349 |
| 13 may 2024 | 1,261.80 | 1,270.50 | 1,241.20 | 1,256.25 | 1,239.45 | 1,287 |
| 10 may 2024 | 1,267.90 | 1,284.95 | 1,251.20 | 1,261.75 | 1,244.88 | 1,856 |
| 09 may 2024 | 1,297.00 | 1,308.85 | 1,265.00 | 1,269.70 | 1,252.72 | 630 |
| 08 may 2024 | 1,280.05 | 1,302.20 | 1,276.90 | 1,295.70 | 1,278.37 | 1,480 |
| 07 may 2024 | 1,327.45 | 1,327.45 | 1,270.95 | 1,288.55 | 1,271.32 | 8,063 |
| 06 may 2024 | 1,361.80 | 1,361.80 | 1,305.75 | 1,323.50 | 1,305.80 | 5,786 |
| 03 may 2024 | 1,313.20 | 1,361.00 | 1,305.50 | 1,334.60 | 1,316.75 | 4,464 |
| 02 may 2024 | 1,300.35 | 1,306.15 | 1,269.45 | 1,300.15 | 1,282.76 | 1,652 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,304.45 | 1,304.45 | 1,259.00 | 1,278.65 | 1,261.55 | 5,569 |
| 29 abr 2024 | 1,305.00 | 1,317.00 | 1,275.95 | 1,302.45 | 1,285.03 | 2,244 |
| 26 abr 2024 | 1,280.75 | 1,322.95 | 1,280.75 | 1,309.00 | 1,291.49 | 2,247 |
| 25 abr 2024 | 1,319.60 | 1,320.70 | 1,302.40 | 1,305.35 | 1,287.89 | 1,802 |
| 24 abr 2024 | 1,339.55 | 1,339.55 | 1,302.00 | 1,309.50 | 1,291.99 | 1,266 |
| 23 abr 2024 | 1,307.75 | 1,340.75 | 1,304.25 | 1,314.60 | 1,297.02 | 1,713 |
| *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.