U.S. markets close in 1 hour 37 minutes

MIRC Electronics Limited (500279.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024------
18 abr 202420.4920.5119.9220.2520.25129,056
17 abr 2024------
16 abr 202419.1120.3819.1120.1120.1144,462
15 abr 202419.7620.7019.6819.8419.84154,355
12 abr 202421.9421.9420.5220.7120.7190,167
11 abr 2024------
10 abr 202421.5921.9521.1021.5121.5160,657
09 abr 202422.0222.2521.2521.3721.3770,327
08 abr 202421.6322.4521.5021.7721.7777,736
05 abr 202421.2322.1521.0021.6221.62132,954
04 abr 202421.4022.7021.4021.7121.71159,755
03 abr 202420.9021.9320.7721.7321.73140,995
02 abr 202419.9520.9019.9520.8920.89134,511
01 abr 202419.3819.9519.2019.9119.9199,332
28 mar 202418.7119.8218.7119.0019.00278,574
27 mar 202420.2220.4018.8318.8818.88265,585
26 mar 202420.0921.0019.7419.8219.82178,764
25 mar 2024------
22 mar 202419.9920.7719.6020.7720.77326,637
21 mar 202419.2019.7918.8519.7919.79230,036
20 mar 202419.0019.6018.3618.8518.85190,101
19 mar 202418.9919.5318.5719.0419.04298,031
18 mar 202419.3719.7518.2918.6018.60112,480
15 mar 2024------
14 mar 202418.0119.7718.0119.7719.77124,391
13 mar 202420.6121.4518.6118.8318.8313,214,535
12 mar 202423.8223.8220.2020.5320.53288,649
11 mar 202422.9524.6021.5522.1422.1413,783,421
08 mar 2024------
07 mar 202422.5023.7522.1522.8722.87135,040
06 mar 202423.8223.8521.8022.7922.79318,910
05 mar 202424.2224.7923.7923.9423.9488,636
04 mar 202424.8025.1123.8424.4524.4564,064
01 mar 202425.3625.9024.6724.8924.89145,792
29 feb 202423.9725.3022.9024.8624.86223,356
28 feb 202425.2326.5023.7623.9723.97428,685
27 feb 202426.5927.6625.5625.7125.71151,984
26 feb 202427.9427.9926.5726.8626.86133,126
23 feb 202428.5528.9527.3527.6027.60107,366
22 feb 202427.2129.1526.1128.6528.65362,227
21 feb 202428.7129.3526.8027.0327.03352,678
20 feb 202428.9330.3728.1628.6228.62751,839
16 feb 202427.4227.5426.0026.3026.30131,810
15 feb 202427.4628.0526.4026.9226.92392,467
14 feb 202424.8127.7024.0027.4427.44428,662
13 feb 202426.8226.8224.2025.4425.44337,225
12 feb 202427.3627.9425.5826.5126.51641,906
09 feb 202426.2227.7024.8026.1926.19631,383
08 feb 202428.9429.0025.6026.1226.12519,690
07 feb 202430.1030.6827.9128.1928.19771,060
06 feb 202427.1330.2025.3029.7829.782,473,465
05 feb 202424.7628.0024.5726.8526.851,888,511
02 feb 202422.9426.4522.0224.2524.251,958,607
01 feb 202419.5023.2519.2922.4022.401,042,930
31 ene 202419.5920.3019.0519.3919.39274,834
30 ene 202421.7321.7819.0119.3819.38991,584
29 ene 202419.5021.2218.4521.2221.222,362,250
26 ene 202417.6917.6917.6917.6917.69-
25 ene 202417.1017.6916.6017.6917.69397,079
24 ene 202416.0016.8616.0016.8516.85225,927
23 ene 202416.7916.8416.0016.0616.06109,340
22 ene 202416.9416.9416.9416.9416.94-
19 ene 202416.7017.1516.6916.9416.9466,397
18 ene 202416.7517.2516.3516.7116.7183,805
17 ene 202416.1817.3316.1517.0517.05220,889
16 ene 202416.9816.9816.1516.5116.51311,314
12 ene 202416.1516.2216.1516.2016.2040,238
11 ene 202416.7016.7016.4416.4416.4472,309
10 ene 202415.9516.4215.9516.4216.4257,466
09 ene 202416.4416.4416.1016.1016.1027,885
08 ene 202416.6916.6916.2016.3816.3849,315
05 ene 202416.6916.6916.5316.5316.53204,987
04 ene 202416.3716.3716.3716.3716.3723,033
03 ene 202415.9516.0515.9016.0516.0538,667
02 ene 202416.0216.0315.9515.9515.9541,370
29 dic 202316.1016.1015.8815.8815.8826,641
28 dic 202316.3016.3016.0216.2016.2021,041
27 dic 202316.6516.6516.3416.3416.3464,253
26 dic 202316.6716.6716.6716.6716.67103,238
22 dic 202316.6016.6016.3516.3516.3536,192
21 dic 202316.5616.6016.5616.5716.57116,867
20 dic 202316.8916.8916.8916.8916.8911,005
19 dic 202317.2317.2317.2317.2317.2357,708
18 dic 202317.5817.5817.5817.5817.5834,912
15 dic 202317.9317.9317.9317.9317.938,932
14 dic 202318.2918.2918.2918.2918.297,865
13 dic 202318.6618.6618.6618.6618.662,657
12 dic 202319.0419.0419.0419.0419.043,404
11 dic 202319.4219.4219.4219.4219.4216,749
08 dic 202318.5519.8218.5519.8119.81317,404
07 dic 202317.5019.0517.5018.8818.8872,498
06 dic 202318.2118.2117.6018.1818.18101,208
05 dic 202316.5317.3516.5317.3517.3519,881
04 dic 202317.3517.3516.0116.5316.5323,159
01 dic 202316.8516.8516.2416.5516.5523,907
30 nov 202316.7417.0016.2016.2316.2352,303
29 nov 202316.9516.9516.5516.6816.6850,205
28 nov 202317.4417.8316.3516.8716.87110,991
27 nov 202317.1017.1017.1017.1017.10-
*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...