The Ramco Cements Limited (500260.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 788.25 | 830.00 | 785.65 | 828.30 | 828.30 | 76,849 |
| 25 jul 2024 | 790.00 | 809.45 | 775.25 | 800.20 | 800.20 | 37,229 |
| 24 jul 2024 | 800.40 | 800.40 | 786.00 | 788.55 | 788.55 | 11,476 |
| 23 jul 2024 | 788.00 | 798.60 | 765.25 | 794.35 | 794.35 | 69,104 |
| 22 jul 2024 | 777.85 | 784.10 | 766.00 | 780.50 | 780.50 | 8,807 |
| 19 jul 2024 | 785.15 | 785.15 | 767.65 | 777.30 | 777.30 | 12,721 |
| 18 jul 2024 | 803.45 | 803.45 | 776.25 | 782.00 | 782.00 | 29,011 |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | 795.95 | 808.90 | 791.00 | 794.25 | 794.25 | 39,419 |
| 15 jul 2024 | 795.45 | 801.85 | 790.70 | 795.40 | 795.40 | 15,283 |
| 12 jul 2024 | 797.10 | 803.20 | 785.40 | 794.05 | 794.05 | 29,192 |
| 11 jul 2024 | 812.00 | 812.00 | 795.25 | 797.10 | 797.10 | 6,258 |
| 10 jul 2024 | 811.05 | 812.00 | 781.10 | 801.55 | 801.55 | 47,785 |
| 09 jul 2024 | 798.60 | 810.00 | 787.90 | 807.70 | 807.70 | 312,670 |
| 08 jul 2024 | 805.05 | 811.10 | 790.20 | 794.70 | 794.70 | 45,993 |
| 05 jul 2024 | 812.40 | 817.70 | 800.95 | 808.40 | 808.40 | 962,856 |
| 03 jul 2024 | 841.45 | 849.85 | 835.70 | 840.15 | 840.15 | 29,380 |
| 02 jul 2024 | 856.00 | 869.70 | 838.65 | 843.00 | 843.00 | 11,040 |
| 01 jul 2024 | 837.85 | 859.35 | 837.85 | 856.20 | 856.20 | 14,721 |
| 28 jun 2024 | 849.35 | 851.10 | 834.10 | 835.70 | 835.70 | 18,919 |
| 27 jun 2024 | 884.25 | 893.45 | 835.00 | 837.85 | 837.85 | 139,816 |
| 26 jun 2024 | 850.85 | 892.65 | 850.85 | 864.70 | 864.70 | 113,437 |
| 25 jun 2024 | 855.90 | 858.75 | 842.20 | 851.00 | 851.00 | 6,374 |
| 24 jun 2024 | 846.55 | 860.95 | 831.20 | 855.00 | 855.00 | 25,374 |
| 21 jun 2024 | 875.00 | 875.00 | 841.70 | 846.60 | 846.60 | 33,449 |
| 20 jun 2024 | 859.40 | 875.10 | 853.05 | 868.10 | 868.10 | 7,356 |
| 18 jun 2024 | 868.95 | 880.55 | 860.00 | 875.40 | 875.40 | 22,856 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 859.85 | 878.20 | 848.70 | 868.90 | 868.90 | 66,394 |
| 13 jun 2024 | 864.25 | 874.95 | 845.65 | 867.90 | 867.90 | 48,659 |
| 12 jun 2024 | 861.45 | 867.95 | 849.65 | 861.35 | 861.35 | 16,021 |
| 11 jun 2024 | 888.85 | 888.85 | 846.80 | 856.55 | 856.55 | 42,856 |
| 10 jun 2024 | 837.00 | 879.55 | 830.60 | 876.40 | 876.40 | 81,067 |
| 07 jun 2024 | 795.75 | 833.95 | 784.40 | 831.00 | 831.00 | 71,494 |
| 06 jun 2024 | 766.30 | 800.00 | 760.35 | 786.50 | 786.50 | 67,093 |
| 05 jun 2024 | 730.30 | 768.00 | 727.95 | 761.75 | 761.75 | 12,004 |
| 04 jun 2024 | 781.95 | 781.95 | 700.00 | 730.30 | 730.30 | 106,475 |
| 03 jun 2024 | 777.90 | 781.60 | 756.40 | 773.25 | 773.25 | 53,527 |
| 31 may 2024 | 746.20 | 749.95 | 738.05 | 742.20 | 742.20 | 8,407 |
| 30 may 2024 | 754.60 | 754.60 | 743.00 | 745.30 | 745.30 | 13,642 |
| 29 may 2024 | 764.35 | 764.35 | 748.50 | 752.35 | 752.35 | 24,525 |
| 28 may 2024 | 770.00 | 774.00 | 760.40 | 762.45 | 762.45 | 6,349 |
| 24 may 2024 | 788.40 | 798.60 | 775.20 | 778.05 | 778.05 | 59,484 |
| 23 may 2024 | 790.00 | 800.00 | 773.45 | 787.65 | 787.65 | 104,204 |
| 22 may 2024 | 776.20 | 778.70 | 766.30 | 773.60 | 773.60 | 8,089 |
| 21 may 2024 | 789.45 | 789.45 | 770.15 | 771.50 | 771.50 | 12,953 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 773.60 | 778.95 | 768.00 | 777.20 | 777.20 | 15,922 |
| 16 may 2024 | 763.15 | 772.30 | 761.80 | 769.95 | 769.95 | 6,573 |
| 15 may 2024 | 773.75 | 774.95 | 760.00 | 763.15 | 763.15 | 48,548 |
| 14 may 2024 | 769.95 | 772.00 | 760.05 | 770.10 | 770.10 | 16,763 |
| 13 may 2024 | 766.15 | 766.15 | 749.00 | 762.55 | 762.55 | 8,117 |
| 10 may 2024 | 749.60 | 762.75 | 742.75 | 760.00 | 760.00 | 16,829 |
| 09 may 2024 | 766.25 | 766.25 | 746.05 | 749.55 | 749.55 | 12,182 |
| 08 may 2024 | 757.80 | 770.10 | 752.60 | 764.35 | 764.35 | 12,039 |
| 07 may 2024 | 767.80 | 775.75 | 755.00 | 757.15 | 757.15 | 19,357 |
| 06 may 2024 | 780.35 | 780.35 | 765.90 | 767.45 | 767.45 | 16,468 |
| 03 may 2024 | 779.25 | 790.00 | 770.50 | 772.25 | 772.25 | 34,699 |
| 02 may 2024 | 799.15 | 799.15 | 770.10 | 771.40 | 771.40 | 44,386 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 808.25 | 808.25 | 792.05 | 793.75 | 793.75 | 16,400 |
| 29 abr 2024 | 800.00 | 806.30 | 795.05 | 796.85 | 796.85 | 18,410 |
| 26 abr 2024 | 795.00 | 804.50 | 790.70 | 797.35 | 797.35 | 24,905 |
| 25 abr 2024 | 810.75 | 810.75 | 778.00 | 789.55 | 789.55 | 70,199 |
| 24 abr 2024 | 812.50 | 816.00 | 809.10 | 811.15 | 811.15 | 27,339 |
| 23 abr 2024 | 803.95 | 815.80 | 792.00 | 809.50 | 809.50 | 31,627 |
| 22 abr 2024 | 814.55 | 814.55 | 794.25 | 796.50 | 796.50 | 284,352 |
| 19 abr 2024 | 787.45 | 801.90 | 780.00 | 799.10 | 799.10 | 24,906 |
| 18 abr 2024 | 807.65 | 816.00 | 795.50 | 799.65 | 799.65 | 20,671 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 807.95 | 814.55 | 798.95 | 808.25 | 808.25 | 21,650 |
| 15 abr 2024 | 830.00 | 830.00 | 806.80 | 809.45 | 809.45 | 21,249 |
| 12 abr 2024 | 849.45 | 849.45 | 835.00 | 836.85 | 836.85 | 12,055 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 840.50 | 851.00 | 838.20 | 848.20 | 848.20 | 25,860 |
| 09 abr 2024 | 854.70 | 855.00 | 837.60 | 840.45 | 840.45 | 243,942 |
| 08 abr 2024 | 846.95 | 854.00 | 839.90 | 849.10 | 849.10 | 29,229 |
| 05 abr 2024 | 846.80 | 846.80 | 828.10 | 839.90 | 839.90 | 20,591 |
| 04 abr 2024 | 865.95 | 865.95 | 837.05 | 839.40 | 839.40 | 67,806 |
| 03 abr 2024 | 867.55 | 867.55 | 846.70 | 855.55 | 855.55 | 43,721 |
| 02 abr 2024 | 853.95 | 867.95 | 831.55 | 861.10 | 861.10 | 36,370 |
| 01 abr 2024 | 829.10 | 848.00 | 821.15 | 845.15 | 845.15 | 31,733 |
| 28 mar 2024 | 829.60 | 829.60 | 805.50 | 810.75 | 810.75 | 318,716 |
| 27 mar 2024 | 814.95 | 823.00 | 807.00 | 815.20 | 815.20 | 76,188 |
| 26 mar 2024 | 800.25 | 811.65 | 800.25 | 807.80 | 807.80 | 121,139 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 815.35 | 820.70 | 797.70 | 809.50 | 809.50 | 104,214 |
| 21 mar 2024 | 814.10 | 815.90 | 802.85 | 813.85 | 813.85 | 4,492 |
| 20 mar 2024 | 803.15 | 803.15 | 789.85 | 799.00 | 799.00 | 3,019 |
| 19 mar 2024 | 801.65 | 801.65 | 788.00 | 797.15 | 797.15 | 12,638 |
| 18 mar 2024 | 822.25 | 822.25 | 799.40 | 804.15 | 804.15 | 14,589 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 795.50 | 807.55 | 784.75 | 798.55 | 798.55 | 8,529 |
| 13 mar 2024 | 810.20 | 810.80 | 782.70 | 791.05 | 791.05 | 15,954 |
| 12 mar 2024 | 819.45 | 819.45 | 804.45 | 808.65 | 808.65 | 10,076 |
| 11 mar 2024 | 813.65 | 818.40 | 801.75 | 811.00 | 811.00 | 7,047 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 817.50 | 817.50 | 803.55 | 810.30 | 810.30 | 7,804 |
| 06 mar 2024 | 837.75 | 837.75 | 796.65 | 801.45 | 801.45 | 20,876 |
| 05 mar 2024 | 847.70 | 849.95 | 818.90 | 823.20 | 823.20 | 46,291 |
| *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.