U.S. markets closed
F S&P 500
5,059.00 -8.00 (-0.16%) F Dow Jones
37,982.00 -11.00 (-0.03%) F Nasdaq
17,513.00 -58.25 (-0.33%) E-mini Russell 2000 Index Futur
1,982.90 -2.70 (-0.14%) Petróleo
81.40 -0.53 (-0.65%) Oro
2,303.20 +0.30 (+0.01%)
Shree Rama Newsprint Limited (500356.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 21.60 | 21.80 | 21.41 | 21.60 | 21.60 | 7,218 |
| 26 abr 2024 | 21.80 | 21.84 | 21.36 | 21.59 | 21.59 | 13,601 |
| 25 abr 2024 | 22.01 | 22.01 | 21.25 | 21.38 | 21.38 | 13,768 |
| 24 abr 2024 | 22.10 | 22.41 | 21.93 | 21.95 | 21.95 | 26,050 |
| 23 abr 2024 | 22.85 | 22.85 | 21.90 | 22.05 | 22.05 | 17,249 |
| 22 abr 2024 | 22.90 | 23.03 | 21.66 | 22.40 | 22.40 | 43,208 |
| 19 abr 2024 | 21.76 | 22.20 | 21.01 | 22.05 | 22.05 | 51,768 |
| 18 abr 2024 | 21.90 | 23.06 | 21.39 | 22.20 | 22.20 | 183,251 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 18.40 | 20.97 | 18.40 | 20.97 | 20.97 | 94,475 |
| 15 abr 2024 | 18.49 | 19.18 | 17.35 | 19.07 | 19.07 | 45,432 |
| 12 abr 2024 | 19.02 | 19.54 | 18.30 | 18.89 | 18.89 | 71,919 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 19.94 | 20.00 | 19.22 | 19.44 | 19.44 | 22,763 |
| 09 abr 2024 | 19.55 | 20.29 | 19.45 | 19.52 | 19.52 | 79,229 |
| 08 abr 2024 | 20.85 | 21.50 | 19.51 | 19.80 | 19.80 | 139,808 |
| 05 abr 2024 | 19.93 | 21.20 | 18.81 | 20.88 | 20.88 | 132,652 |
| 04 abr 2024 | 17.37 | 20.00 | 17.14 | 19.54 | 19.54 | 210,907 |
| 03 abr 2024 | 15.61 | 17.50 | 15.61 | 17.33 | 17.33 | 15,006 |
| 02 abr 2024 | 15.88 | 16.75 | 15.80 | 16.58 | 16.58 | 43,284 |
| 01 abr 2024 | 14.40 | 16.23 | 14.40 | 16.12 | 16.12 | 54,573 |
| 28 mar 2024 | 15.25 | 15.39 | 14.55 | 14.69 | 14.69 | 34,971 |
| 27 mar 2024 | 15.63 | 15.63 | 14.70 | 14.89 | 14.89 | 47,009 |
| 26 mar 2024 | 16.20 | 16.20 | 15.43 | 15.55 | 15.55 | 25,665 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 15.80 | 16.28 | 15.60 | 15.90 | 15.90 | 49,805 |
| 21 mar 2024 | 14.80 | 16.45 | 14.80 | 16.14 | 16.14 | 44,585 |
| 20 mar 2024 | 15.71 | 15.71 | 14.60 | 14.74 | 14.74 | 40,828 |
| 19 mar 2024 | 15.11 | 16.00 | 15.11 | 15.40 | 15.40 | 20,982 |
| 18 mar 2024 | 15.61 | 16.20 | 15.61 | 15.94 | 15.94 | 15,600 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 14.90 | 16.13 | 14.85 | 15.84 | 15.84 | 25,677 |
| 13 mar 2024 | 16.15 | 16.85 | 15.25 | 15.43 | 15.43 | 17,977 |
| 12 mar 2024 | 18.54 | 18.54 | 16.60 | 16.80 | 16.80 | 61,603 |
| 11 mar 2024 | 18.25 | 18.93 | 18.05 | 18.21 | 18.21 | 43,444 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18.02 | 19.17 | 18.02 | 18.77 | 18.77 | 33,369 |
| 06 mar 2024 | 19.00 | 19.41 | 18.50 | 18.87 | 18.87 | 52,321 |
| 05 mar 2024 | 20.35 | 20.75 | 19.17 | 19.35 | 19.35 | 116,260 |
| 04 mar 2024 | 18.84 | 20.40 | 18.67 | 19.56 | 19.56 | 178,848 |
| 01 mar 2024 | 18.36 | 19.32 | 18.36 | 19.18 | 19.18 | 24,691 |
| 29 feb 2024 | 17.96 | 18.65 | 17.95 | 18.33 | 18.33 | 28,737 |
| 28 feb 2024 | 18.90 | 19.22 | 17.93 | 18.32 | 18.32 | 62,103 |
| 27 feb 2024 | 19.32 | 19.84 | 18.67 | 18.94 | 18.94 | 53,805 |
| 26 feb 2024 | 19.91 | 20.03 | 19.07 | 19.31 | 19.31 | 32,662 |
| 23 feb 2024 | 20.02 | 20.68 | 19.87 | 19.98 | 19.98 | 40,687 |
| 22 feb 2024 | 19.80 | 20.78 | 19.17 | 20.40 | 20.40 | 72,634 |
| 21 feb 2024 | 20.33 | 20.95 | 19.53 | 19.75 | 19.75 | 48,581 |
| 20 feb 2024 | 20.62 | 21.12 | 20.22 | 20.33 | 20.33 | 13,930 |
| 16 feb 2024 | 21.01 | 21.62 | 20.89 | 21.18 | 21.18 | 44,295 |
| 15 feb 2024 | 21.99 | 21.99 | 20.47 | 20.72 | 20.72 | 37,904 |
| 14 feb 2024 | 19.70 | 20.37 | 19.23 | 20.16 | 20.16 | 12,432 |
| 13 feb 2024 | 19.65 | 20.12 | 18.69 | 19.22 | 19.22 | 58,301 |
| 12 feb 2024 | 22.38 | 22.43 | 19.37 | 20.00 | 20.00 | 36,976 |
| 09 feb 2024 | 24.26 | 24.26 | 21.03 | 21.94 | 21.94 | 64,211 |
| 08 feb 2024 | 23.73 | 23.73 | 22.43 | 23.02 | 23.02 | 77,650 |
| 07 feb 2024 | 21.73 | 24.38 | 20.85 | 22.97 | 22.97 | 470,903 |
| 06 feb 2024 | 17.74 | 21.72 | 17.74 | 21.72 | 21.72 | 283,854 |
| 05 feb 2024 | 18.60 | 18.64 | 18.03 | 18.10 | 18.10 | 24,840 |
| 02 feb 2024 | 18.81 | 19.06 | 18.41 | 18.48 | 18.48 | 59,812 |
| 01 feb 2024 | 18.97 | 19.33 | 18.40 | 18.69 | 18.69 | 63,995 |
| 31 ene 2024 | 19.60 | 19.73 | 18.86 | 18.97 | 18.97 | 32,675 |
| 30 ene 2024 | 18.64 | 19.92 | 18.37 | 19.23 | 19.23 | 80,940 |
| 29 ene 2024 | 19.19 | 19.40 | 18.39 | 18.64 | 18.64 | 30,775 |
| 26 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 25 ene 2024 | 17.80 | 18.92 | 17.80 | 18.53 | 18.53 | 60,627 |
| 24 ene 2024 | 18.55 | 18.55 | 17.74 | 17.98 | 17.98 | 25,166 |
| 23 ene 2024 | 19.85 | 19.85 | 17.91 | 18.19 | 18.19 | 7,254 |
| 22 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 19 ene 2024 | 19.53 | 20.34 | 19.18 | 19.91 | 19.91 | 16,644 |
| 18 ene 2024 | 18.10 | 19.50 | 18.10 | 19.15 | 19.15 | 11,785 |
| 17 ene 2024 | 19.93 | 19.93 | 19.03 | 19.05 | 19.05 | 14,391 |
| 16 ene 2024 | 20.83 | 20.83 | 19.12 | 19.54 | 19.54 | 56,162 |
| 12 ene 2024 | 19.93 | 20.19 | 19.23 | 19.33 | 19.33 | 73,439 |
| 11 ene 2024 | 20.30 | 20.30 | 19.45 | 19.71 | 19.71 | 4,456 |
| 10 ene 2024 | 20.00 | 20.30 | 19.76 | 19.90 | 19.90 | 28,038 |
| 09 ene 2024 | 20.10 | 20.70 | 19.24 | 20.33 | 20.33 | 97,232 |
| 08 ene 2024 | 19.50 | 20.09 | 19.32 | 19.68 | 19.68 | 31,670 |
| 05 ene 2024 | 19.95 | 19.95 | 16.21 | 19.23 | 19.23 | 237,560 |
| 04 ene 2024 | 20.16 | 20.30 | 19.45 | 19.55 | 19.55 | 58,867 |
| 03 ene 2024 | 20.64 | 20.73 | 19.63 | 19.76 | 19.76 | 91,699 |
| 02 ene 2024 | 18.72 | 20.75 | 18.50 | 20.25 | 20.25 | 404,397 |
| 29 dic 2023 | 16.40 | 17.77 | 16.40 | 17.52 | 17.52 | 38,994 |
| 28 dic 2023 | 17.80 | 17.80 | 16.55 | 16.69 | 16.69 | 190,549 |
| 27 dic 2023 | 18.50 | 18.63 | 17.31 | 17.53 | 17.53 | 36,863 |
| 26 dic 2023 | 18.76 | 18.78 | 17.73 | 18.25 | 18.25 | 25,390 |
| 22 dic 2023 | 19.33 | 19.50 | 18.16 | 18.39 | 18.39 | 21,707 |
| 21 dic 2023 | 18.43 | 19.33 | 17.90 | 18.84 | 18.84 | 64,921 |
| 20 dic 2023 | 18.91 | 19.77 | 17.87 | 18.37 | 18.37 | 65,416 |
| 19 dic 2023 | 18.96 | 19.82 | 18.30 | 18.91 | 18.91 | 292,529 |
| 18 dic 2023 | 16.59 | 19.50 | 16.05 | 18.95 | 18.95 | 344,051 |
| 15 dic 2023 | 16.61 | 16.75 | 16.15 | 16.25 | 16.25 | 5,898 |
| 14 dic 2023 | 16.79 | 16.79 | 16.18 | 16.31 | 16.31 | 25,056 |
| 13 dic 2023 | 16.12 | 16.65 | 14.22 | 16.43 | 16.43 | 51,311 |
| 12 dic 2023 | 16.19 | 16.94 | 16.19 | 16.45 | 16.45 | 10,515 |
| 11 dic 2023 | 17.09 | 17.09 | 16.44 | 16.52 | 16.52 | 11,537 |
| 08 dic 2023 | 17.49 | 17.49 | 16.70 | 16.71 | 16.71 | 31,657 |
| 07 dic 2023 | 17.00 | 17.60 | 16.65 | 17.15 | 17.15 | 56,783 |
| 06 dic 2023 | 16.04 | 17.51 | 16.04 | 17.00 | 17.00 | 63,621 |
| *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.