Vardhman Holdings Limited (500439.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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,234.70 | 3,234.70 | 3,151.00 | 3,177.40 | 3,177.40 | 146 |
| 02 may 2024 | 3,088.50 | 3,276.00 | 3,088.50 | 3,215.60 | 3,215.60 | 126 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3,084.95 | 3,089.45 | 3,050.05 | 3,054.30 | 3,054.30 | 41 |
| 29 abr 2024 | 3,050.00 | 3,088.50 | 3,049.95 | 3,088.50 | 3,088.50 | 100 |
| 26 abr 2024 | 3,116.35 | 3,116.35 | 3,050.00 | 3,054.85 | 3,054.85 | 246 |
| 25 abr 2024 | 3,054.40 | 3,132.00 | 3,054.40 | 3,092.45 | 3,092.45 | 36 |
| 24 abr 2024 | 3,091.40 | 3,100.30 | 3,027.25 | 3,055.85 | 3,055.85 | 18 |
| 23 abr 2024 | 3,192.85 | 3,195.05 | 3,030.00 | 3,051.55 | 3,051.55 | 205 |
| 22 abr 2024 | 3,119.30 | 3,247.65 | 3,109.00 | 3,190.00 | 3,190.00 | 111 |
| 19 abr 2024 | 3,000.00 | 3,023.00 | 3,000.00 | 3,022.00 | 3,022.00 | 64 |
| 18 abr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 3,036.45 | 3,036.45 | 3,006.00 | 3,010.00 | 3,010.00 | 32 |
| 15 abr 2024 | 3,002.25 | 3,048.85 | 3,000.00 | 3,032.90 | 3,032.90 | 46 |
| 12 abr 2024 | 3,063.40 | 3,080.45 | 3,049.00 | 3,049.00 | 3,049.00 | 26 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 3,065.00 | 3,065.00 | 3,022.05 | 3,022.05 | 3,022.05 | 108 |
| 09 abr 2024 | 3,084.90 | 3,088.45 | 3,020.05 | 3,020.05 | 3,020.05 | 25 |
| 08 abr 2024 | 3,048.05 | 3,075.60 | 3,048.05 | 3,065.00 | 3,065.00 | 21 |
| 05 abr 2024 | 3,097.10 | 3,097.10 | 3,047.75 | 3,080.10 | 3,080.10 | 182 |
| 04 abr 2024 | 3,060.70 | 3,099.10 | 3,028.00 | 3,092.05 | 3,092.05 | 106 |
| 03 abr 2024 | 2,950.05 | 3,050.00 | 2,950.05 | 3,044.70 | 3,044.70 | 25 |
| 02 abr 2024 | 2,949.90 | 2,975.30 | 2,873.45 | 2,950.95 | 2,950.95 | 164 |
| 01 abr 2024 | 3,099.95 | 3,099.95 | 2,843.00 | 2,884.30 | 2,884.30 | 19 |
| 28 mar 2024 | 2,738.00 | 2,830.00 | 2,738.00 | 2,793.70 | 2,793.70 | 101 |
| 27 mar 2024 | 2,817.60 | 2,818.05 | 2,780.00 | 2,783.50 | 2,783.50 | 124 |
| 26 mar 2024 | 2,800.05 | 2,846.00 | 2,800.05 | 2,817.65 | 2,817.65 | 329 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 2,851.40 | 2,864.25 | 2,839.85 | 2,864.25 | 2,864.25 | 53 |
| 21 mar 2024 | 2,813.85 | 2,847.05 | 2,812.55 | 2,834.55 | 2,834.55 | 52 |
| 20 mar 2024 | 3,199.95 | 3,199.95 | 2,751.00 | 2,762.50 | 2,762.50 | 174 |
| 19 mar 2024 | 2,845.05 | 2,845.05 | 2,824.00 | 2,825.00 | 2,825.00 | 11 |
| 18 mar 2024 | 2,870.05 | 2,870.05 | 2,840.45 | 2,843.25 | 2,843.25 | 49 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 2,725.05 | 2,894.30 | 2,725.05 | 2,873.75 | 2,873.75 | 198 |
| 13 mar 2024 | 2,913.20 | 2,913.20 | 2,746.85 | 2,792.10 | 2,792.10 | 355 |
| 12 mar 2024 | 2,980.00 | 3,034.95 | 2,883.20 | 2,930.00 | 2,930.00 | 141 |
| 11 mar 2024 | 3,127.05 | 3,127.05 | 3,018.20 | 3,028.90 | 3,028.90 | 47 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,112.90 | 3,140.80 | 3,095.15 | 3,101.55 | 3,101.55 | 69 |
| 06 mar 2024 | 3,126.45 | 3,133.85 | 3,057.05 | 3,082.00 | 3,082.00 | 74 |
| 05 mar 2024 | 3,125.05 | 3,185.50 | 3,125.00 | 3,126.30 | 3,126.30 | 38 |
| 04 mar 2024 | 3,190.00 | 3,230.05 | 3,121.25 | 3,163.15 | 3,163.15 | 487 |
| 01 mar 2024 | 3,080.85 | 3,085.95 | 3,080.85 | 3,085.95 | 3,085.95 | 8 |
| 29 feb 2024 | 3,084.05 | 3,084.05 | 3,026.35 | 3,054.95 | 3,054.95 | 72 |
| 28 feb 2024 | 3,134.05 | 3,180.30 | 3,090.00 | 3,090.80 | 3,090.80 | 309 |
| 27 feb 2024 | 3,211.30 | 3,248.40 | 3,111.25 | 3,155.90 | 3,155.90 | 189 |
| 26 feb 2024 | 3,081.05 | 3,240.00 | 3,081.05 | 3,223.00 | 3,223.00 | 324 |
| 23 feb 2024 | 3,201.05 | 3,201.05 | 3,150.00 | 3,154.00 | 3,154.00 | 321 |
| 22 feb 2024 | 3,179.80 | 3,201.00 | 3,154.70 | 3,184.95 | 3,184.95 | 185 |
| 21 feb 2024 | 3,206.20 | 3,231.55 | 3,154.00 | 3,176.10 | 3,176.10 | 33 |
| 20 feb 2024 | 3,253.80 | 3,253.80 | 3,194.95 | 3,209.80 | 3,209.80 | 269 |
| 16 feb 2024 | 3,238.80 | 3,238.80 | 3,193.00 | 3,193.00 | 3,193.00 | 25 |
| 15 feb 2024 | 3,360.30 | 3,361.00 | 2,940.35 | 3,189.05 | 3,189.05 | 376 |
| 14 feb 2024 | 3,492.95 | 3,492.95 | 3,190.15 | 3,215.55 | 3,215.55 | 576 |
| 13 feb 2024 | 3,156.10 | 3,301.35 | 3,126.95 | 3,286.00 | 3,286.00 | 116 |
| 12 feb 2024 | 3,412.20 | 3,412.20 | 3,228.10 | 3,235.75 | 3,235.75 | 306 |
| 09 feb 2024 | 3,401.55 | 3,403.00 | 3,326.75 | 3,346.55 | 3,346.55 | 155 |
| 08 feb 2024 | 3,400.00 | 3,452.20 | 3,317.80 | 3,375.20 | 3,375.20 | 238 |
| 07 feb 2024 | 3,500.00 | 3,500.00 | 3,373.00 | 3,389.45 | 3,389.45 | 168 |
| 06 feb 2024 | 3,414.80 | 3,475.05 | 3,402.20 | 3,402.20 | 3,402.20 | 281 |
| 05 feb 2024 | 3,546.90 | 3,546.90 | 3,339.00 | 3,373.50 | 3,373.50 | 142 |
| 02 feb 2024 | 3,399.95 | 3,454.60 | 3,327.00 | 3,342.50 | 3,342.50 | 597 |
| 01 feb 2024 | 3,370.05 | 3,540.95 | 3,370.05 | 3,400.00 | 3,400.00 | 118 |
| 31 ene 2024 | 3,360.00 | 3,398.00 | 3,311.00 | 3,362.65 | 3,362.65 | 370 |
| 30 ene 2024 | 3,275.00 | 3,498.90 | 3,243.45 | 3,303.95 | 3,303.95 | 86 |
| 29 ene 2024 | 3,187.00 | 3,279.65 | 3,187.00 | 3,228.15 | 3,228.15 | 110 |
| 26 ene 2024 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | - |
| 25 ene 2024 | 3,171.70 | 3,252.00 | 3,133.20 | 3,252.00 | 3,252.00 | 167 |
| 24 ene 2024 | 3,219.50 | 3,253.95 | 3,219.50 | 3,241.05 | 3,241.05 | 9 |
| 23 ene 2024 | 3,351.95 | 3,351.95 | 3,176.00 | 3,191.40 | 3,191.40 | 126 |
| 22 ene 2024 | 3,224.65 | 3,224.65 | 3,224.65 | 3,224.65 | 3,224.65 | - |
| 19 ene 2024 | 3,224.00 | 3,225.00 | 3,204.00 | 3,224.65 | 3,224.65 | 15 |
| 18 ene 2024 | 3,171.05 | 3,222.35 | 3,142.40 | 3,182.60 | 3,182.60 | 138 |
| 17 ene 2024 | 3,272.00 | 3,272.00 | 3,230.00 | 3,240.95 | 3,240.95 | 25 |
| 16 ene 2024 | 3,346.90 | 3,346.90 | 3,282.05 | 3,289.55 | 3,289.55 | 5 |
| 12 ene 2024 | 3,369.40 | 3,369.40 | 3,326.25 | 3,327.35 | 3,327.35 | 44 |
| 11 ene 2024 | 3,354.95 | 3,369.00 | 3,353.45 | 3,369.00 | 3,369.00 | 25 |
| 10 ene 2024 | 3,356.60 | 3,368.35 | 3,336.35 | 3,344.35 | 3,344.35 | 183 |
| 09 ene 2024 | 3,372.05 | 3,372.10 | 3,328.00 | 3,328.00 | 3,328.00 | 29 |
| 08 ene 2024 | 3,787.90 | 3,787.90 | 3,323.05 | 3,338.95 | 3,338.95 | 305 |
| 05 ene 2024 | 3,415.05 | 3,467.10 | 3,378.35 | 3,424.40 | 3,424.40 | 322 |
| 04 ene 2024 | 3,240.40 | 3,541.80 | 3,240.40 | 3,407.85 | 3,407.85 | 483 |
| 03 ene 2024 | 3,181.05 | 3,226.00 | 3,169.45 | 3,194.15 | 3,194.15 | 144 |
| 02 ene 2024 | 3,185.55 | 3,185.55 | 3,140.35 | 3,169.90 | 3,169.90 | 86 |
| 29 dic 2023 | 3,144.00 | 3,190.00 | 3,116.15 | 3,141.40 | 3,141.40 | 204 |
| 28 dic 2023 | 3,191.40 | 3,217.95 | 3,121.00 | 3,144.55 | 3,144.55 | 232 |
| 27 dic 2023 | 3,160.90 | 3,190.00 | 3,138.00 | 3,161.40 | 3,161.40 | 276 |
| 26 dic 2023 | 3,059.75 | 3,220.95 | 3,059.75 | 3,194.20 | 3,194.20 | 204 |
| 22 dic 2023 | 3,006.00 | 3,047.95 | 2,986.55 | 3,014.75 | 3,014.75 | 51 |
| 21 dic 2023 | 2,971.25 | 3,005.30 | 2,971.15 | 3,005.20 | 3,005.20 | 28 |
| 20 dic 2023 | 3,033.05 | 3,033.05 | 2,960.00 | 2,965.45 | 2,965.45 | 15 |
| 19 dic 2023 | 3,079.45 | 3,079.45 | 3,018.80 | 3,033.65 | 3,033.65 | 166 |
| 18 dic 2023 | 3,016.85 | 3,061.55 | 2,986.00 | 3,026.10 | 3,026.10 | 95 |
| 15 dic 2023 | 3,050.95 | 3,050.95 | 3,045.85 | 3,045.85 | 3,045.85 | 2 |
| 14 dic 2023 | 3,052.15 | 3,052.15 | 3,051.00 | 3,051.00 | 3,051.00 | 30 |
| 13 dic 2023 | 2,946.05 | 3,058.30 | 2,835.00 | 3,041.05 | 3,041.05 | 75 |
| 12 dic 2023 | 2,984.85 | 3,039.90 | 2,984.85 | 3,000.00 | 3,000.00 | 85 |
| 11 dic 2023 | 3,000.00 | 3,022.10 | 2,910.15 | 3,005.50 | 3,005.50 | 162 |
| *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.