500250.BO - L.G. Balakrishnan & Bros Limited
YHD - YHD Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2023 | 788.80 | 797.35 | 785.00 | 791.70 | 791.70 | 3,898 |
| 06 jun 2023 | 792.50 | 795.40 | 787.55 | 788.80 | 788.80 | 902 |
| 05 jun 2023 | 792.65 | 796.90 | 783.25 | 789.50 | 789.50 | 1,825 |
| 02 jun 2023 | 801.15 | 801.15 | 779.00 | 789.40 | 789.40 | 4,153 |
| 01 jun 2023 | 819.85 | 819.85 | 797.70 | 797.75 | 797.75 | 676 |
| 31 may 2023 | 818.00 | 818.00 | 797.10 | 800.45 | 800.45 | 4,267 |
| 30 may 2023 | 821.25 | 824.60 | 805.00 | 812.40 | 812.40 | 2,069 |
| 26 may 2023 | 772.05 | 805.80 | 772.05 | 799.10 | 799.10 | 4,448 |
| 25 may 2023 | 784.05 | 791.80 | 784.05 | 791.40 | 791.40 | 629 |
| 24 may 2023 | 786.65 | 796.95 | 782.55 | 785.50 | 785.50 | 3,529 |
| 23 may 2023 | 797.55 | 799.60 | 791.05 | 793.25 | 793.25 | 2,297 |
| 22 may 2023 | 787.55 | 798.30 | 780.60 | 794.85 | 794.85 | 810 |
| 19 may 2023 | 789.50 | 798.05 | 782.00 | 788.55 | 788.55 | 12,249 |
| 18 may 2023 | 805.00 | 806.00 | 783.60 | 787.65 | 787.65 | 829 |
| 17 may 2023 | 789.90 | 812.00 | 789.90 | 799.85 | 799.85 | 4,023 |
| 16 may 2023 | 779.00 | 801.00 | 779.00 | 788.05 | 788.05 | 3,390 |
| 15 may 2023 | 791.05 | 800.50 | 790.30 | 797.20 | 797.20 | 881 |
| 12 may 2023 | 793.60 | 800.35 | 786.85 | 790.20 | 790.20 | 2,852 |
| 11 may 2023 | 803.55 | 812.00 | 792.70 | 794.95 | 794.95 | 6,401 |
| 10 may 2023 | 800.05 | 805.60 | 793.35 | 799.05 | 799.05 | 2,871 |
| 09 may 2023 | 795.45 | 827.55 | 786.50 | 793.55 | 793.55 | 7,270 |
| 08 may 2023 | 792.10 | 817.45 | 787.95 | 808.30 | 808.30 | 4,654 |
| 05 may 2023 | 806.90 | 812.00 | 782.00 | 797.15 | 797.15 | 2,627 |
| 04 may 2023 | 803.05 | 819.95 | 801.90 | 808.15 | 808.15 | 3,769 |
| 03 may 2023 | 810.00 | 821.45 | 802.85 | 805.35 | 805.35 | 12,177 |
| 02 may 2023 | 830.00 | 837.95 | 800.45 | 821.95 | 821.95 | 18,051 |
| 01 may 2023 | - | - | - | - | - | - |
| 28 abr 2023 | 863.55 | 877.55 | 863.20 | 868.95 | 868.95 | 2,580 |
| 27 abr 2023 | 855.65 | 866.65 | 852.80 | 862.20 | 862.20 | 2,261 |
| 26 abr 2023 | 859.65 | 871.60 | 852.00 | 852.85 | 852.85 | 1,688 |
| 25 abr 2023 | 860.85 | 867.00 | 850.95 | 856.30 | 856.30 | 2,549 |
| 24 abr 2023 | 862.50 | 868.45 | 853.45 | 856.20 | 856.20 | 1,892 |
| 21 abr 2023 | 870.05 | 887.10 | 855.00 | 859.15 | 859.15 | 8,930 |
| 20 abr 2023 | 847.10 | 872.25 | 847.10 | 868.55 | 868.55 | 7,101 |
| 19 abr 2023 | 861.85 | 869.20 | 850.00 | 857.65 | 857.65 | 6,546 |
| 18 abr 2023 | 849.95 | 872.45 | 830.30 | 861.10 | 861.10 | 18,853 |
| 17 abr 2023 | 818.50 | 870.00 | 813.50 | 847.85 | 847.85 | 29,316 |
| 14 abr 2023 | - | - | - | - | - | - |
| 13 abr 2023 | 797.35 | 821.25 | 789.65 | 818.65 | 818.65 | 5,469 |
| 12 abr 2023 | 800.00 | 818.00 | 789.85 | 794.05 | 794.05 | 7,085 |
| 11 abr 2023 | 810.05 | 815.00 | 799.30 | 802.50 | 802.50 | 4,835 |
| 10 abr 2023 | 820.25 | 820.25 | 804.50 | 809.65 | 809.65 | 3,191 |
| 06 abr 2023 | 799.00 | 820.35 | 785.00 | 800.65 | 800.65 | 14,320 |
| 05 abr 2023 | 767.00 | 800.00 | 759.65 | 797.35 | 797.35 | 18,482 |
| 04 abr 2023 | - | - | - | - | - | - |
| 03 abr 2023 | 748.65 | 766.95 | 744.65 | 764.55 | 764.55 | 1,442 |
| 31 mar 2023 | 760.00 | 764.40 | 736.85 | 740.45 | 740.45 | 3,274 |
| 30 mar 2023 | - | - | - | - | - | - |
| 29 mar 2023 | 730.60 | 750.00 | 726.95 | 745.25 | 745.25 | 5,999 |
| 28 mar 2023 | 740.00 | 742.15 | 727.35 | 733.00 | 733.00 | 1,260 |
| 27 mar 2023 | 748.95 | 749.80 | 736.00 | 739.65 | 739.65 | 5,015 |
| 24 mar 2023 | 746.45 | 757.00 | 742.00 | 747.90 | 747.90 | 3,207 |
| 23 mar 2023 | 759.65 | 765.75 | 744.85 | 746.95 | 746.95 | 6,297 |
| 22 mar 2023 | 755.35 | 765.95 | 753.80 | 760.00 | 760.00 | 6,341 |
| 21 mar 2023 | 743.70 | 762.00 | 743.70 | 754.20 | 754.20 | 3,561 |
| 20 mar 2023 | 741.00 | 762.40 | 726.45 | 754.20 | 754.20 | 13,009 |
| 17 mar 2023 | 722.00 | 750.65 | 720.55 | 747.15 | 747.15 | 9,661 |
| 16 mar 2023 | 715.85 | 725.00 | 710.00 | 721.40 | 721.40 | 6,861 |
| 15 mar 2023 | 714.40 | 727.85 | 712.10 | 714.80 | 714.80 | 6,045 |
| 14 mar 2023 | 716.20 | 734.70 | 702.10 | 705.00 | 705.00 | 23,034 |
| 13 mar 2023 | 742.30 | 744.35 | 710.60 | 718.85 | 718.85 | 11,401 |
| 10 mar 2023 | 732.85 | 771.95 | 731.05 | 742.40 | 742.40 | 15,235 |
| 09 mar 2023 | 712.65 | 742.35 | 712.65 | 737.10 | 737.10 | 12,359 |
| 08 mar 2023 | 710.00 | 719.40 | 710.00 | 712.10 | 712.10 | 1,454 |
| 07 mar 2023 | - | - | - | - | - | - |
| 06 mar 2023 | 704.80 | 725.15 | 704.80 | 719.05 | 719.05 | 5,650 |
| 03 mar 2023 | 692.35 | 705.90 | 692.35 | 703.90 | 703.90 | 5,874 |
| 02 mar 2023 | 691.10 | 698.80 | 687.70 | 695.00 | 695.00 | 4,959 |
| 01 mar 2023 | 680.00 | 698.80 | 673.00 | 687.25 | 687.25 | 7,207 |
| 28 feb 2023 | 664.20 | 685.00 | 657.00 | 673.35 | 673.35 | 5,943 |
| 27 feb 2023 | 653.65 | 666.40 | 647.65 | 662.40 | 662.40 | 5,277 |
| 24 feb 2023 | 674.00 | 674.50 | 650.25 | 652.80 | 652.80 | 8,418 |
| 23 feb 2023 | 675.65 | 676.95 | 665.45 | 674.60 | 674.60 | 2,345 |
| 22 feb 2023 | 670.00 | 676.30 | 665.75 | 671.80 | 671.80 | 3,872 |
| 21 feb 2023 | 669.00 | 682.00 | 666.00 | 670.35 | 670.35 | 7,765 |
| 17 feb 2023 | 663.20 | 673.50 | 660.70 | 666.55 | 666.55 | 2,318 |
| 16 feb 2023 | 651.00 | 667.95 | 651.00 | 661.40 | 661.40 | 15,018 |
| 15 feb 2023 | 661.90 | 665.00 | 657.45 | 662.70 | 662.70 | 8,017 |
| 14 feb 2023 | 667.30 | 668.20 | 660.00 | 665.40 | 665.40 | 3,000 |
| 13 feb 2023 | 668.00 | 669.15 | 660.05 | 666.40 | 666.40 | 3,639 |
| 10 feb 2023 | 663.15 | 665.75 | 657.65 | 663.95 | 663.95 | 4,056 |
| 09 feb 2023 | 670.25 | 670.90 | 657.25 | 661.00 | 661.00 | 4,517 |
| 08 feb 2023 | 666.60 | 673.00 | 661.85 | 667.10 | 667.10 | 1,242 |
| 07 feb 2023 | 663.80 | 669.10 | 657.35 | 662.45 | 662.45 | 3,477 |
| 06 feb 2023 | 671.65 | 672.40 | 660.25 | 662.10 | 662.10 | 5,497 |
| 03 feb 2023 | 673.50 | 675.15 | 664.00 | 669.75 | 669.75 | 5,699 |
| 02 feb 2023 | 665.05 | 677.00 | 662.05 | 673.05 | 673.05 | 6,690 |
| 01 feb 2023 | 684.00 | 688.50 | 650.00 | 669.75 | 669.75 | 24,679 |
| 31 ene 2023 | 685.00 | 696.20 | 665.50 | 693.55 | 693.55 | 5,590 |
| 30 ene 2023 | 698.50 | 700.25 | 680.70 | 684.20 | 684.20 | 7,159 |
| 27 ene 2023 | 696.50 | 700.45 | 690.45 | 696.65 | 696.65 | 6,541 |
| 26 ene 2023 | 697.25 | 697.25 | 697.25 | 697.25 | 697.25 | - |
| 25 ene 2023 | 696.25 | 701.40 | 683.20 | 697.25 | 697.25 | 5,667 |
| 24 ene 2023 | 699.00 | 705.45 | 693.00 | 696.20 | 696.20 | 13,386 |
| 23 ene 2023 | 697.50 | 705.55 | 697.45 | 698.65 | 698.65 | 3,260 |
| 20 ene 2023 | 705.40 | 707.20 | 697.00 | 700.30 | 700.30 | 1,611 |
| 19 ene 2023 | 705.95 | 708.70 | 701.00 | 703.95 | 703.95 | 1,376 |
| 18 ene 2023 | 700.60 | 708.45 | 698.65 | 704.15 | 704.15 | 2,271 |
| 17 ene 2023 | 693.15 | 706.00 | 687.00 | 704.30 | 704.30 | 5,073 |
| 13 ene 2023 | 693.00 | 699.25 | 686.30 | 695.85 | 695.85 | 4,561 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.