U.S. markets open in 9 minutes

Vedanta Limited (500295.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 2024------
16 jul 2024468.65470.50453.60455.70455.70954,468
15 jul 2024452.65462.00446.20459.40459.40505,995
12 jul 2024450.20454.30445.15449.45449.45365,810
11 jul 2024457.20457.65441.60447.65447.651,337,725
10 jul 2024466.40466.70445.65457.20457.20504,411
09 jul 2024469.85469.85462.65465.35465.35464,325
08 jul 2024474.55477.60464.60465.60465.60424,023
05 jul 2024470.90479.50467.00473.40473.40916,935
03 jul 2024460.00465.25458.20463.75463.75760,382
02 jul 2024467.45473.00455.00457.85457.851,012,230
01 jul 2024457.95467.90456.35465.50465.501,460,690
28 jun 2024444.95458.75444.00454.00454.001,229,105
27 jun 2024441.20446.00433.50442.75442.751,544,042
26 jun 2024437.90446.85424.50442.15442.15129,690,931
25 jun 2024465.00468.50451.00454.10454.10613,129
24 jun 2024460.85471.50459.15463.30463.30563,684
21 jun 2024473.00474.85464.00469.95469.951,707,154
20 jun 2024450.00478.80449.10470.25470.251,538,285
18 jun 2024449.05454.55447.60452.45452.45647,643
17 jun 2024------
14 jun 2024440.25451.70440.25447.10447.101,046,546
13 jun 2024449.00449.65439.05439.85439.85491,073
12 jun 2024447.75453.45442.55444.10444.10629,037
11 jun 2024444.35455.65442.00443.90443.90932,746
10 jun 2024459.95459.95441.35444.35444.35689,835
07 jun 2024454.80462.90452.00460.45460.45846,894
06 jun 2024451.75457.95448.80450.45450.451,107,104
05 jun 2024419.95446.00402.00441.35441.35947,729
04 jun 2024458.95458.95381.25417.35417.351,884,610
03 jun 2024472.00472.00452.60457.35457.35970,577
31 may 2024446.50455.60440.00449.80449.80960,933
30 may 2024454.00456.90437.25441.05441.05566,092
29 may 2024453.55462.05451.10454.00454.00889,092
28 may 2024461.05471.80453.20455.15455.15662,188
24 may 2024464.40470.00459.80460.75460.75636,543
24 may 202411 Dividendo
23 may 2024481.20481.20461.70472.40461.401,817,178
22 may 2024500.35506.85476.95487.00475.661,203,497
21 may 2024471.05493.75463.30491.45480.011,531,911
20 may 2024------
17 may 2024436.30445.00432.55442.50432.20871,687
16 may 2024445.90447.00427.20433.20423.11915,252
15 may 2024438.00448.95434.85437.40427.211,093,360
14 may 2024420.65438.50415.05433.15423.06830,361
13 may 2024412.05415.00398.00413.95404.31725,756
10 may 2024396.15411.80395.45410.75401.19582,234
09 may 2024406.35408.65393.00394.60385.41535,106
08 may 2024393.00410.00393.00405.10395.67333,143
07 may 2024410.95410.95392.00395.85386.63722,290
06 may 2024418.95418.95404.40410.60401.04313,186
03 may 2024415.00420.00404.55415.15405.48749,812
02 may 2024400.00413.80397.35410.70401.14940,853
01 may 2024------
30 abr 2024408.95409.95396.50397.90388.63456,157
29 abr 2024400.60408.00397.10406.30396.841,064,754
26 abr 2024386.20402.95385.95396.65387.411,305,887
25 abr 2024380.00387.65377.00380.80371.93510,823
24 abr 2024375.25386.50375.25383.25374.33454,399
23 abr 2024382.75383.20371.20377.00368.22486,060
22 abr 2024392.60392.75373.50380.75371.88737,148
19 abr 2024388.10396.95381.95385.85376.872,558,179
18 abr 2024385.50394.70383.35388.90379.841,539,775
17 abr 2024------
16 abr 2024370.55381.70364.10378.00369.201,786,115
15 abr 2024368.35384.00360.20370.55361.923,971,680
12 abr 2024366.40375.00360.75373.10364.411,736,919
11 abr 2024------
10 abr 2024346.40369.60345.60361.70353.285,401,383
09 abr 2024324.40339.50320.60338.20330.32974,936
08 abr 2024324.65325.30317.40323.15315.63664,884
05 abr 2024311.05322.10306.00318.90311.472,117,966
04 abr 2024305.25312.50301.70310.25303.03945,728
03 abr 2024301.00308.00297.70298.55291.60841,860
02 abr 2024287.10301.90285.95301.15294.141,116,972
01 abr 2024273.40288.00273.40287.35280.66539,118
28 mar 2024271.65275.20270.95271.65265.32333,514
27 mar 2024268.35274.15267.70271.60265.28256,065
26 mar 2024271.50272.80267.95268.30262.055,064,522
25 mar 2024------
22 mar 2024273.70274.35269.90270.90264.59520,476
21 mar 2024270.25274.10270.20273.30266.94214,303
20 mar 2024267.50269.95261.80267.50261.27374,520
19 mar 2024270.95274.75265.90267.00260.78270,959
18 mar 2024265.05272.80262.30271.05264.74338,784
15 mar 2024------
14 mar 2024251.00261.45251.00260.20254.14465,843
13 mar 2024268.35270.45249.75251.85245.99726,147
12 mar 2024275.65276.80267.50270.30264.01303,283
11 mar 2024282.75282.75274.40275.35268.94222,593
08 mar 2024------
07 mar 2024283.05287.40281.00282.75276.17943,504
06 mar 2024285.85289.15275.00282.45275.87653,664
05 mar 2024277.15288.25274.50285.60278.952,586,354
04 mar 2024272.60279.10272.60276.45270.01467,829
01 mar 2024265.95272.70263.25271.70265.371,690,084
29 feb 2024264.95269.75260.85268.20261.95436,721
28 feb 2024266.90272.15261.85262.80256.68669,999
27 feb 2024265.45268.10262.60263.75257.61612,863
26 feb 2024269.05269.05264.10265.25259.07656,685
*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...