U.S. markets open in 6 hours 57 minutes

Cummins India Limited (500480.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20243,407.953,432.003,387.053,413.003,413.006,642
09 may 20243,499.003,499.003,384.003,395.203,395.2012,407
08 may 20243,365.803,462.553,351.503,445.703,445.703,758
07 may 20243,405.303,454.953,325.003,371.253,371.2511,789
06 may 20243,451.053,455.003,362.753,410.003,410.007,952
03 may 20243,318.953,477.003,211.903,404.953,404.9548,731
02 may 20243,277.303,332.653,246.103,303.903,303.908,627
01 may 2024------
30 abr 20243,328.903,328.903,266.003,275.603,275.604,247
29 abr 20243,241.003,338.253,241.003,302.853,302.859,160
26 abr 20243,257.203,257.203,208.953,239.453,239.452,711
25 abr 20243,248.803,265.903,225.403,231.753,231.757,726
24 abr 20243,212.853,263.303,183.653,244.703,244.707,453
23 abr 20243,164.553,187.803,115.103,159.003,159.008,208
22 abr 20243,063.653,144.803,045.003,131.853,131.8516,809
19 abr 20243,118.053,125.853,025.003,040.153,040.159,064
18 abr 20243,131.953,160.003,089.453,125.903,125.9013,534
17 abr 2024------
16 abr 20243,020.003,134.003,016.803,121.653,121.6510,854
15 abr 20243,001.053,077.053,001.053,042.503,042.5011,350
12 abr 20243,049.453,098.253,017.503,061.253,061.2515,143
11 abr 2024------
10 abr 20242,944.603,005.002,941.653,000.003,000.006,559
09 abr 20242,979.202,992.652,932.052,937.852,937.854,027
08 abr 20243,057.953,057.952,924.502,987.952,987.9510,732
05 abr 20243,010.003,038.703,009.653,030.553,030.552,143
04 abr 20243,048.553,058.002,997.003,027.503,027.506,065
03 abr 20243,037.703,062.552,971.703,048.853,048.856,611
02 abr 20243,020.803,051.002,990.003,037.653,037.657,351
01 abr 20243,008.953,030.002,978.203,004.953,004.9511,921
28 mar 20242,991.053,021.752,939.003,008.003,008.007,263
27 mar 20242,970.603,013.102,945.002,967.402,967.4013,039
26 mar 20242,942.952,985.002,920.002,970.602,970.6012,254
25 mar 2024------
22 mar 20242,914.952,947.852,874.402,935.052,935.0510,059
21 mar 20242,848.052,907.602,819.402,898.052,898.0521,280
20 mar 20242,719.452,801.002,710.552,794.502,794.5011,529
19 mar 20242,733.802,733.802,666.802,713.252,713.255,104
18 mar 20242,708.602,765.852,666.852,713.052,713.0511,646
15 mar 2024------
14 mar 20242,650.002,753.302,650.002,734.652,734.655,124
13 mar 20242,735.602,795.002,655.852,674.302,674.3021,611
12 mar 20242,790.552,819.702,746.302,759.752,759.7511,664
11 mar 20242,790.552,888.252,785.002,796.052,796.0516,713
08 mar 2024------
07 mar 20242,788.052,827.502,776.052,784.502,784.504,887
06 mar 20242,804.552,804.552,710.002,784.102,784.106,774
05 mar 20242,807.052,807.052,765.402,774.302,774.306,848
04 mar 20242,759.752,808.002,706.002,780.102,780.1021,405
01 mar 20242,754.752,759.752,719.402,725.152,725.157,436
29 feb 20242,706.952,758.002,663.602,742.802,742.804,656
28 feb 20242,773.752,775.252,700.002,706.852,706.857,438
27 feb 20242,774.802,797.302,723.002,752.402,752.4013,115
26 feb 20242,799.652,805.002,651.002,732.452,732.4527,099
23 feb 20242,784.102,828.352,752.952,803.502,803.5023,108
22 feb 20242,607.752,786.802,594.402,766.052,766.0531,848
21 feb 20242,621.552,640.552,594.852,607.852,607.854,497
21 feb 202418 Dividendo
20 feb 20242,687.902,687.902,622.402,628.552,610.559,069
16 feb 20242,643.252,643.252,595.902,617.652,599.724,451
15 feb 20242,596.652,645.002,568.702,631.802,613.7819,725
14 feb 20242,519.002,580.602,519.002,566.752,549.178,083
13 feb 20242,566.002,571.352,507.552,547.552,530.1022,638
12 feb 20242,612.102,618.802,551.952,564.202,546.6430,528
09 feb 20242,603.002,635.202,546.752,603.702,585.8730,685
08 feb 20242,544.002,642.452,429.002,585.652,567.9496,402
07 feb 20242,403.852,415.202,373.402,399.202,382.7715,202
06 feb 20242,360.852,415.002,332.602,403.852,387.3913,423
05 feb 20242,265.952,370.352,265.952,349.702,333.6115,071
02 feb 20242,262.552,321.102,239.152,309.252,293.4416,852
01 feb 20242,297.202,300.002,224.652,262.552,247.0610,659
31 ene 20242,244.952,306.002,201.102,291.902,276.218,635
30 ene 20242,259.302,269.552,211.402,235.552,220.245,484
29 ene 20242,169.002,291.352,166.852,250.352,234.9424,602
26 ene 20242,161.452,161.452,161.452,161.452,146.65-
25 ene 20242,157.352,190.802,145.652,161.452,146.659,904
24 ene 20242,089.852,177.152,041.702,170.852,155.9837,392
23 ene 20242,095.602,113.702,084.902,100.852,086.4610,794
22 ene 20242,112.402,112.402,112.402,112.402,097.93-
19 ene 20242,068.502,119.202,045.202,112.402,097.9316,576
18 ene 20241,991.152,037.551,949.652,029.902,016.0015,495
17 ene 20242,004.902,023.001,979.052,010.551,996.785,361
16 ene 20242,046.302,053.802,004.802,014.452,000.665,549
12 ene 20242,027.902,054.752,016.252,047.952,033.933,593
11 ene 20242,035.302,062.502,022.002,030.502,016.607,565
10 ene 20242,020.252,053.002,000.652,045.202,031.1915,618
09 ene 20242,024.852,066.302,013.552,026.052,012.189,979
08 ene 20242,024.852,024.851,970.001,998.601,984.915,063
05 ene 20241,968.202,017.001,968.201,996.901,983.237,381
04 ene 20241,999.452,005.301,980.101,992.851,979.203,810
03 ene 20241,959.001,975.201,947.951,971.551,958.052,476
02 ene 20241,959.851,965.001,928.701,959.751,946.337,509
29 dic 20231,947.801,977.001,941.201,963.501,950.0512,708
28 dic 20231,992.052,006.951,935.001,945.601,932.2814,513
27 dic 20232,036.002,036.001,975.351,986.101,972.506,362
26 dic 20232,014.002,045.452,005.902,026.552,012.679,062
22 dic 20231,937.652,023.451,928.652,013.001,999.228,989
21 dic 20231,901.951,948.751,888.301,937.651,924.388,090
20 dic 20231,985.552,024.001,894.001,906.751,893.6921,441
19 dic 20231,975.001,982.151,954.951,977.551,964.016,920
*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...