U.S. markets closed

Torrent Pharmaceuticals Limited (500420.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242,683.002,782.002,683.002,732.602,732.6012,576
02 may 20242,650.402,687.252,641.052,673.802,673.801,063
01 may 2024------
30 abr 20242,687.902,710.002,634.802,640.402,640.402,463
29 abr 20242,743.752,743.752,656.352,688.202,688.201,395
26 abr 20242,695.552,730.402,683.652,690.452,690.454,270
25 abr 20242,690.002,700.002,670.902,692.452,692.451,149
24 abr 20242,649.952,698.952,649.452,685.002,685.004,480
23 abr 20242,610.002,644.002,588.002,636.302,636.301,466
22 abr 20242,537.152,616.552,537.152,590.702,590.704,372
19 abr 20242,546.152,559.002,525.002,536.852,536.851,605
18 abr 20242,547.602,580.602,533.352,547.502,547.502,057
17 abr 2024------
16 abr 20242,512.352,542.852,508.652,536.652,536.651,615
15 abr 20242,524.902,573.402,515.002,519.402,519.402,004
12 abr 20242,577.952,595.902,555.602,576.402,576.401,277
11 abr 2024------
10 abr 20242,585.252,588.252,556.002,575.452,575.452,195
09 abr 20242,606.202,609.152,565.002,578.902,578.906,838
08 abr 20242,587.352,625.202,540.052,598.052,598.056,599
05 abr 20242,551.002,618.902,549.002,578.202,578.208,620
04 abr 20242,602.002,602.002,528.002,542.602,542.607,421
03 abr 20242,668.202,668.202,585.002,588.902,588.905,114
02 abr 20242,683.702,684.952,643.652,668.202,668.202,697
01 abr 20242,619.502,687.202,613.552,678.352,678.355,190
28 mar 20242,589.302,616.502,510.002,601.152,601.155,800
27 mar 20242,594.952,598.902,544.852,564.052,564.052,299
26 mar 20242,593.702,609.002,548.102,569.602,569.603,790
25 mar 2024------
22 mar 20242,550.052,569.552,533.202,561.002,561.001,875
21 mar 20242,525.452,561.352,502.552,556.252,556.252,714
20 mar 20242,549.552,549.552,491.002,519.652,519.651,449
19 mar 20242,567.852,573.052,488.002,498.152,498.152,946
18 mar 20242,600.102,600.102,545.102,567.202,567.204,025
15 mar 2024------
14 mar 20242,612.252,726.802,612.252,696.752,696.757,264
13 mar 20242,621.652,691.402,621.652,664.052,664.058,798
12 mar 20242,664.452,705.002,657.202,674.852,674.851,418
11 mar 20242,716.352,743.552,668.502,697.002,697.003,986
08 mar 2024------
07 mar 20242,671.902,681.852,645.602,663.402,663.403,458
06 mar 20242,670.302,745.552,644.852,694.402,694.4014,236
05 mar 20242,729.752,729.752,649.652,662.202,662.20860
04 mar 20242,675.402,733.352,675.402,689.902,689.905,858
01 mar 20242,717.752,721.852,657.302,666.752,666.756,452
29 feb 20242,592.052,675.002,588.802,664.452,664.453,502
28 feb 20242,649.952,659.102,593.002,609.052,609.05735
27 feb 20242,615.002,643.252,609.252,624.452,624.45759
26 feb 20242,627.602,643.202,613.402,622.852,622.852,980
23 feb 20242,653.452,653.452,601.452,627.102,627.101,650
22 feb 20242,599.402,619.902,579.002,608.852,608.851,153
21 feb 20242,617.352,665.952,593.752,601.402,601.401,952
20 feb 20242,614.452,651.352,611.902,643.902,643.903,187
16 feb 20242,602.152,649.952,581.552,640.652,640.652,215
15 feb 20242,611.702,615.352,567.002,577.652,577.653,320
14 feb 20242,624.852,624.852,576.302,606.302,606.303,412
13 feb 20242,615.002,632.452,589.002,622.052,622.052,099
12 feb 20242,656.402,656.402,603.602,620.402,620.401,937
12 feb 202422 Dividendo
09 feb 20242,601.052,671.602,601.052,657.252,635.254,160
08 feb 20242,648.002,680.052,636.902,648.452,626.522,503
07 feb 20242,622.102,699.952,615.352,647.602,625.687,208
06 feb 20242,642.552,642.552,584.052,612.052,590.422,351
05 feb 20242,555.102,681.002,543.052,643.252,621.3713,556
02 feb 20242,512.952,575.002,481.152,524.702,503.8013,088
01 feb 20242,540.652,540.652,487.352,511.802,491.002,996
31 ene 20242,460.052,538.352,460.052,531.652,510.693,270
30 ene 20242,430.152,500.002,430.152,471.102,450.642,841
29 ene 20242,472.252,472.252,415.002,439.052,418.863,712
26 ene 20242,474.252,474.252,474.252,474.252,453.77-
25 ene 20242,510.002,510.002,458.552,474.252,453.77532,410
24 ene 20242,460.702,515.002,460.702,509.202,488.431,541
23 ene 20242,531.602,553.002,471.202,492.102,471.477,118
22 ene 20242,462.552,462.552,462.552,462.552,442.16-
19 ene 20242,429.252,476.852,429.252,462.552,442.161,710
18 ene 20242,494.102,494.102,410.652,461.752,441.372,524
17 ene 20242,415.102,482.602,415.102,468.302,447.867,935
16 ene 20242,484.202,484.202,438.752,449.752,429.473,125
12 ene 20242,475.002,477.252,445.752,468.352,447.914,254
11 ene 20242,355.602,475.102,355.602,468.402,447.9613,395
10 ene 20242,338.002,360.002,323.952,351.152,331.683,438
09 ene 20242,334.852,365.002,327.502,338.252,318.892,390
08 ene 20242,353.152,366.852,317.252,322.002,302.789,522
05 ene 20242,393.802,393.802,332.602,343.652,324.259,090
04 ene 20242,354.002,385.402,331.602,371.902,352.2610,204
03 ene 20242,319.852,367.452,302.752,352.002,332.536,752
02 ene 20242,270.152,328.552,270.152,321.652,302.437,315
29 dic 20232,269.552,309.902,249.602,305.002,285.924,224
28 dic 20232,279.852,279.852,248.702,257.852,239.1626,797
27 dic 20232,285.152,302.852,259.652,267.602,248.835,117
26 dic 20232,226.852,288.202,223.902,281.302,262.413,906
22 dic 20232,196.202,235.002,189.102,215.152,196.816,026
21 dic 20232,147.052,204.952,115.952,194.752,176.585,563
20 dic 20232,198.802,199.002,136.452,144.452,126.704,447
19 dic 20232,169.052,183.952,147.902,170.102,152.135,005
18 dic 20232,109.002,152.002,098.002,143.902,126.1539,879
15 dic 20232,083.102,105.552,075.002,093.402,076.073,046
14 dic 20232,079.102,109.852,075.352,103.402,085.995,654
13 dic 20232,047.052,087.802,025.002,080.402,063.184,537
12 dic 20232,079.852,095.002,031.602,047.852,030.905,880
*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...