U.S. markets open in 9 hours 5 minutes

The Ramco Cements Limited (500260.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 2024807.95814.55798.95808.25808.2521,650
15 abr 2024830.00830.00806.80809.45809.4521,249
12 abr 2024849.45849.45835.00836.85836.8512,055
11 abr 2024------
10 abr 2024840.50851.00838.20848.20848.2025,860
09 abr 2024854.70855.00837.60840.45840.45243,942
08 abr 2024846.95854.00839.90849.10849.1029,229
05 abr 2024846.80846.80828.10839.90839.9020,591
04 abr 2024865.95865.95837.05839.40839.4067,806
03 abr 2024867.55867.55846.70855.55855.5543,721
02 abr 2024853.95867.95831.55861.10861.1036,370
01 abr 2024829.10848.00821.15845.15845.1531,733
28 mar 2024829.60829.60805.50810.75810.75318,716
27 mar 2024814.95823.00807.00815.20815.2076,188
26 mar 2024800.25811.65800.25807.80807.80121,139
25 mar 2024------
22 mar 2024815.35820.70797.70809.50809.50104,214
21 mar 2024814.10815.90802.85813.85813.854,492
20 mar 2024803.15803.15789.85799.00799.003,019
19 mar 2024801.65801.65788.00797.15797.1512,638
18 mar 2024822.25822.25799.40804.15804.1514,589
15 mar 2024------
14 mar 2024795.50807.55784.75798.55798.558,529
13 mar 2024810.20810.80782.70791.05791.0515,954
12 mar 2024819.45819.45804.45808.65808.6510,076
11 mar 2024813.65818.40801.75811.00811.007,047
08 mar 2024------
07 mar 2024817.50817.50803.55810.30810.307,804
06 mar 2024837.75837.75796.65801.45801.4520,876
05 mar 2024847.70849.95818.90823.20823.2046,291
04 mar 2024842.35850.70840.00847.60847.609,131
01 mar 2024849.20852.00839.50841.45841.4521,282
29 feb 2024842.00844.55828.95836.25836.2516,277
28 feb 2024874.20874.20833.95838.45838.4548,367
27 feb 2024879.90879.90866.00870.20870.207,333
26 feb 2024874.75878.40869.70872.15872.158,078
23 feb 2024874.95878.10866.55867.75867.759,405
22 feb 2024875.00876.65862.00869.75869.7510,656
21 feb 2024895.75895.75867.00869.75869.7510,253
20 feb 2024879.10896.40875.45883.50883.509,875
16 feb 2024866.10878.45862.85868.80868.804,517
15 feb 2024865.05870.00859.55865.50865.5011,193
14 feb 2024860.00873.65848.35860.30860.307,194
13 feb 2024880.15881.50860.00868.25868.2514,358
12 feb 2024918.85918.85878.00882.70882.708,264
09 feb 2024939.85939.85894.05901.20901.2043,175
08 feb 20241,009.901,009.90966.30973.80973.8011,585
07 feb 20241,010.851,010.85990.05995.25995.259,409
06 feb 2024985.001,000.55983.00989.90989.908,105
05 feb 2024985.00995.10973.65980.70980.705,917
02 feb 20241,006.301,006.30987.30993.50993.503,131
01 feb 20241,016.801,022.65983.85986.55986.553,914
31 ene 2024982.601,019.40982.601,017.951,017.957,310
30 ene 2024988.00994.25980.95983.80983.8032,437
29 ene 2024975.25989.95970.50984.70984.708,139
26 ene 2024969.45969.45969.45969.45969.45-
25 ene 2024939.95973.15939.95969.45969.452,990
24 ene 2024936.35965.55930.25962.80962.809,702
23 ene 2024958.55965.60938.45941.05941.057,277
22 ene 2024957.10957.10957.10957.10957.10-
19 ene 2024959.05965.20952.65957.10957.10160,790
18 ene 2024952.35957.70935.95950.55950.5516,397
17 ene 2024994.95994.95949.60951.95951.9590,308
16 ene 2024980.15993.30978.75987.80987.808,578
12 ene 2024988.85997.40982.90993.25993.258,207
11 ene 2024981.85995.25972.00988.95988.9513,117
10 ene 2024988.00990.25971.30973.30973.3093,578
09 ene 20241,004.951,006.25986.90990.45990.455,662
08 ene 20241,039.751,039.75993.60996.60996.6010,948
05 ene 20241,016.951,030.001,011.351,028.251,028.2511,935
04 ene 20241,007.351,015.651,002.001,012.951,012.954,875
03 ene 20241,017.001,022.001,002.851,005.001,005.0011,711
02 ene 20241,013.801,020.45992.001,019.101,019.106,477
29 dic 20231,016.101,022.901,007.001,020.051,020.0511,613
28 dic 20231,016.001,027.901,010.001,016.051,016.0511,638
27 dic 20231,000.001,037.45999.901,016.351,016.3554,987
26 dic 2023998.80998.80977.00988.55988.556,140
22 dic 2023997.60999.90975.75980.40980.405,357
21 dic 2023993.15996.00972.50989.75989.758,453
20 dic 20231,027.801,033.40990.00994.40994.406,723
19 dic 20231,012.201,034.401,011.001,023.901,023.903,315
18 dic 20231,030.251,038.751,003.501,012.201,012.2020,481
15 dic 20231,030.151,047.451,030.151,035.251,035.253,602
14 dic 20231,057.851,057.851,030.101,040.201,040.208,168
13 dic 20231,048.701,055.551,036.401,049.201,049.2011,228
12 dic 20231,039.051,043.001,028.651,039.151,039.156,886
11 dic 20231,019.851,034.301,019.851,031.301,031.305,815
08 dic 20231,021.301,030.951,003.151,018.701,018.709,282
07 dic 20231,019.401,038.251,013.801,022.551,022.559,467
06 dic 20231,023.551,037.301,015.901,019.401,019.407,215
05 dic 20231,038.951,049.151,019.251,023.101,023.1016,394
04 dic 20231,005.051,038.601,002.001,030.151,030.1516,506
01 dic 20231,008.951,010.00992.001,005.301,005.307,163
30 nov 20231,005.801,005.80986.50992.25992.2512,491
29 nov 2023976.00995.75974.70993.20993.208,015
28 nov 2023906.95974.60906.95969.95969.954,702
27 nov 2023961.60961.60961.60961.60961.60-
24 nov 2023959.00974.35959.00961.60961.604,349
22 nov 2023983.00987.55966.15972.80972.8061,091
21 nov 2023992.15992.85981.00982.40982.403,485
*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...