U.S. markets open in 4 hours 12 minutes
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,185.00 +116.00 (+0.30%) F Nasdaq
17,563.50 +125.25 (+0.72%) E-mini Russell 2000 Index Futur
2,012.10 +22.40 (+1.13%) Petróleo
79.68 +0.68 (+0.86%) Oro
2,313.80 +2.80 (+0.12%)
Manali Petrochemicals Limited (500268.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 77.03 | 77.30 | 75.19 | 75.66 | 75.66 | 85,576 |
| 29 abr 2024 | 77.72 | 78.52 | 76.21 | 76.49 | 76.49 | 95,844 |
| 26 abr 2024 | 79.04 | 79.20 | 77.28 | 77.50 | 77.50 | 30,259 |
| 25 abr 2024 | 80.00 | 80.40 | 78.66 | 78.95 | 78.95 | 45,616 |
| 24 abr 2024 | 78.41 | 81.79 | 78.41 | 79.80 | 79.80 | 287,891 |
| 23 abr 2024 | 78.94 | 79.92 | 77.87 | 78.28 | 78.28 | 36,716 |
| 22 abr 2024 | 77.26 | 80.40 | 76.66 | 78.94 | 78.94 | 147,783 |
| 19 abr 2024 | 75.20 | 78.50 | 74.76 | 77.54 | 77.54 | 97,381 |
| 18 abr 2024 | 77.12 | 79.50 | 75.60 | 76.25 | 76.25 | 167,569 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 73.92 | 78.50 | 72.95 | 77.63 | 77.63 | 186,568 |
| 15 abr 2024 | 67.21 | 75.10 | 67.21 | 74.17 | 74.17 | 261,558 |
| 12 abr 2024 | 72.11 | 74.77 | 72.11 | 73.36 | 73.36 | 104,193 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 72.68 | 75.40 | 72.60 | 74.25 | 74.25 | 42,749 |
| 09 abr 2024 | 74.26 | 75.42 | 73.00 | 73.41 | 73.41 | 40,595 |
| 08 abr 2024 | 73.70 | 74.85 | 71.46 | 74.24 | 74.24 | 68,720 |
| 05 abr 2024 | 72.50 | 73.39 | 70.41 | 72.21 | 72.21 | 241,431 |
| 04 abr 2024 | 71.50 | 73.15 | 69.66 | 72.09 | 72.09 | 399,869 |
| 03 abr 2024 | 62.43 | 72.40 | 62.30 | 70.89 | 70.89 | 271,392 |
| 02 abr 2024 | 60.28 | 62.50 | 60.28 | 62.29 | 62.29 | 42,292 |
| 01 abr 2024 | 56.31 | 60.95 | 56.31 | 60.63 | 60.63 | 119,958 |
| 28 mar 2024 | 57.55 | 58.42 | 55.90 | 56.20 | 56.20 | 195,493 |
| 27 mar 2024 | 58.00 | 59.60 | 56.45 | 56.88 | 56.88 | 169,237 |
| 26 mar 2024 | 59.56 | 59.56 | 57.80 | 58.01 | 58.01 | 181,604 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 60.00 | 60.55 | 59.26 | 59.60 | 59.60 | 64,036 |
| 21 mar 2024 | 58.34 | 60.25 | 58.34 | 59.30 | 59.30 | 73,057 |
| 20 mar 2024 | 59.91 | 60.00 | 58.00 | 58.06 | 58.06 | 58,006 |
| 19 mar 2024 | 60.35 | 60.59 | 58.90 | 59.02 | 59.02 | 142,801 |
| 18 mar 2024 | 62.18 | 62.18 | 59.79 | 60.05 | 60.05 | 42,819 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 57.02 | 61.12 | 57.02 | 60.54 | 60.54 | 217,743 |
| 13 mar 2024 | 61.97 | 63.10 | 57.22 | 58.18 | 58.18 | 332,070 |
| 12 mar 2024 | 64.37 | 64.38 | 61.50 | 61.97 | 61.97 | 180,569 |
| 11 mar 2024 | 67.00 | 67.00 | 64.07 | 64.38 | 64.38 | 58,456 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 66.73 | 67.42 | 66.07 | 66.66 | 66.66 | 89,964 |
| 06 mar 2024 | 68.55 | 68.55 | 65.76 | 66.51 | 66.51 | 33,432 |
| 05 mar 2024 | 69.93 | 69.93 | 67.85 | 68.38 | 68.38 | 75,993 |
| 04 mar 2024 | 70.20 | 70.50 | 68.35 | 68.67 | 68.67 | 71,029 |
| 01 mar 2024 | 70.28 | 70.46 | 69.03 | 69.24 | 69.24 | 23,220 |
| 29 feb 2024 | 68.11 | 69.75 | 67.30 | 68.90 | 68.90 | 83,177 |
| 28 feb 2024 | 70.65 | 70.96 | 68.01 | 68.32 | 68.32 | 146,540 |
| 27 feb 2024 | 72.47 | 72.47 | 70.30 | 70.65 | 70.65 | 17,552 |
| 26 feb 2024 | 72.09 | 72.73 | 71.05 | 71.19 | 71.19 | 31,968 |
| 23 feb 2024 | 71.64 | 73.54 | 71.64 | 72.09 | 72.09 | 15,880 |
| 22 feb 2024 | 72.40 | 73.73 | 70.86 | 72.74 | 72.74 | 62,061 |
| 21 feb 2024 | 73.04 | 73.59 | 71.05 | 71.65 | 71.65 | 47,790 |
| 20 feb 2024 | 74.10 | 74.70 | 72.20 | 72.86 | 72.86 | 97,747 |
| 16 feb 2024 | 73.05 | 75.45 | 73.00 | 73.57 | 73.57 | 91,343 |
| 15 feb 2024 | 73.20 | 75.69 | 72.50 | 73.09 | 73.09 | 84,326 |
| 14 feb 2024 | 68.63 | 72.32 | 68.00 | 72.02 | 72.02 | 62,337 |
| 13 feb 2024 | 71.24 | 72.16 | 67.61 | 68.84 | 68.84 | 346,802 |
| 12 feb 2024 | 78.91 | 78.91 | 72.72 | 73.63 | 73.63 | 102,952 |
| 09 feb 2024 | 78.70 | 78.89 | 75.75 | 77.36 | 77.36 | 78,923 |
| 08 feb 2024 | 81.00 | 82.20 | 77.00 | 78.15 | 78.15 | 233,102 |
| 07 feb 2024 | 83.92 | 83.92 | 80.60 | 80.94 | 80.94 | 160,193 |
| 06 feb 2024 | 82.99 | 83.79 | 80.60 | 82.81 | 82.81 | 361,394 |
| 05 feb 2024 | 81.94 | 83.70 | 79.31 | 81.77 | 81.77 | 157,849 |
| 02 feb 2024 | 78.41 | 81.33 | 78.41 | 79.63 | 79.63 | 144,803 |
| 01 feb 2024 | 79.00 | 80.59 | 77.65 | 78.16 | 78.16 | 157,216 |
| 31 ene 2024 | 79.97 | 80.64 | 78.52 | 78.77 | 78.77 | 40,891 |
| 30 ene 2024 | 79.01 | 81.35 | 78.95 | 79.21 | 79.21 | 203,939 |
| 29 ene 2024 | 78.00 | 81.24 | 78.00 | 78.91 | 78.91 | 178,162 |
| 26 ene 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 25 ene 2024 | 77.10 | 78.24 | 76.50 | 76.85 | 76.85 | 108,498 |
| 24 ene 2024 | 77.53 | 78.29 | 75.36 | 76.47 | 76.47 | 190,329 |
| 23 ene 2024 | 82.19 | 82.82 | 77.00 | 77.57 | 77.57 | 205,349 |
| 22 ene 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 19 ene 2024 | 78.75 | 79.76 | 78.41 | 79.03 | 79.03 | 37,995 |
| 18 ene 2024 | 79.01 | 80.79 | 77.00 | 77.72 | 77.72 | 360,317 |
| 17 ene 2024 | 79.83 | 80.50 | 78.23 | 78.94 | 78.94 | 179,170 |
| 16 ene 2024 | 81.12 | 83.05 | 78.50 | 79.41 | 79.41 | 344,438 |
| 12 ene 2024 | 86.98 | 86.98 | 83.71 | 84.11 | 84.11 | 288,081 |
| 11 ene 2024 | 79.61 | 87.15 | 79.59 | 86.19 | 86.19 | 675,680 |
| 10 ene 2024 | 81.86 | 81.86 | 77.83 | 79.28 | 79.28 | 91,350 |
| 09 ene 2024 | 79.56 | 82.50 | 79.56 | 80.39 | 80.39 | 282,153 |
| 08 ene 2024 | 81.36 | 81.65 | 79.00 | 79.15 | 79.15 | 168,676 |
| 05 ene 2024 | 80.49 | 82.80 | 79.70 | 81.19 | 81.19 | 346,330 |
| 04 ene 2024 | 78.76 | 81.25 | 78.76 | 79.78 | 79.78 | 246,453 |
| 03 ene 2024 | 79.00 | 79.04 | 77.58 | 78.49 | 78.49 | 47,535 |
| 02 ene 2024 | 77.35 | 78.80 | 75.95 | 78.02 | 78.02 | 99,395 |
| 29 dic 2023 | 80.99 | 81.14 | 79.00 | 79.26 | 79.26 | 182,455 |
| 28 dic 2023 | 78.53 | 84.25 | 78.53 | 80.86 | 80.86 | 453,436 |
| 27 dic 2023 | 80.99 | 82.23 | 78.76 | 79.34 | 79.34 | 133,253 |
| 26 dic 2023 | 81.00 | 82.00 | 79.00 | 80.72 | 80.72 | 100,096 |
| 22 dic 2023 | 82.91 | 84.45 | 79.79 | 80.49 | 80.49 | 237,105 |
| 21 dic 2023 | 73.57 | 82.40 | 73.33 | 81.26 | 81.26 | 870,556 |
| 20 dic 2023 | 80.13 | 83.30 | 74.01 | 75.40 | 75.40 | 1,278,777 |
| 19 dic 2023 | 68.76 | 79.50 | 68.76 | 78.65 | 78.65 | 774,180 |
| 18 dic 2023 | 68.71 | 71.00 | 68.70 | 68.85 | 68.85 | 227,973 |
| 15 dic 2023 | 68.00 | 71.00 | 67.95 | 68.92 | 68.92 | 148,735 |
| 14 dic 2023 | 68.00 | 68.10 | 66.71 | 67.47 | 67.47 | 24,276 |
| 13 dic 2023 | 67.98 | 67.98 | 66.40 | 66.74 | 66.74 | 85,451 |
| 12 dic 2023 | 67.63 | 68.12 | 67.00 | 67.07 | 67.07 | 76,841 |
| 11 dic 2023 | 67.05 | 68.77 | 67.05 | 67.64 | 67.64 | 41,292 |
| 08 dic 2023 | 68.01 | 69.19 | 67.00 | 67.15 | 67.15 | 39,591 |
| 07 dic 2023 | 66.21 | 69.33 | 66.21 | 67.84 | 67.84 | 204,827 |
| *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.