U.S. markets open in 3 hours 53 minutes

Bajaj Holdings & Investment Limited (500490.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20248,289.958,289.958,020.008,027.808,027.80971
23 may 20248,125.008,184.008,097.658,164.858,164.85430
22 may 20248,108.058,184.008,073.458,122.008,122.00580
21 may 20248,399.958,399.958,050.008,147.958,147.95693
20 may 2024------
17 may 20248,300.058,333.758,182.408,209.208,209.201,414
16 may 20248,494.958,494.958,310.008,335.758,335.75471
15 may 20248,420.058,476.008,389.608,425.408,425.40320
14 may 20248,474.958,498.658,390.208,418.358,418.35776
13 may 20248,509.958,509.958,351.058,408.058,408.05309
10 may 20248,400.008,465.008,264.658,428.808,428.801,202
09 may 20248,376.758,429.258,313.658,393.858,393.851,351
08 may 20248,392.058,392.058,167.108,364.408,364.401,128
07 may 20248,195.358,305.008,195.358,273.408,273.40567
06 may 20248,237.508,300.008,148.008,175.658,175.65699
03 may 20248,130.008,320.958,130.008,237.508,237.502,945
02 may 20248,111.008,165.658,015.008,114.908,114.901,405
01 may 2024------
30 abr 20248,294.708,294.708,071.058,117.858,117.852,652
29 abr 20248,260.408,350.008,148.408,162.708,162.703,410
26 abr 20248,050.858,211.958,050.858,150.008,150.00947
25 abr 20248,349.658,349.658,151.308,200.908,200.90331
24 abr 20248,106.458,275.008,106.458,217.208,217.201,881
23 abr 20247,935.558,327.757,935.558,102.058,102.053,676
22 abr 20247,860.008,042.857,860.007,956.657,956.651,049
19 abr 20247,861.457,914.857,741.007,830.707,830.70714
18 abr 20247,920.907,958.907,866.007,914.857,914.85869
17 abr 2024------
16 abr 20247,935.007,941.357,866.107,907.607,907.601,040
15 abr 20248,100.058,118.107,901.007,948.657,948.651,139
12 abr 20248,224.458,258.958,105.958,172.258,172.251,031
11 abr 2024------
10 abr 20248,185.058,185.108,101.208,146.008,146.00760
09 abr 20248,223.008,267.858,160.008,182.608,182.60635
08 abr 20248,195.308,257.658,193.108,223.608,223.60538
05 abr 20248,224.358,224.358,119.208,194.358,194.351,713
04 abr 20248,362.058,362.058,115.558,129.258,129.251,854
03 abr 20248,450.308,450.308,312.008,362.058,362.05759
02 abr 20248,407.008,444.008,378.008,419.458,419.45539
01 abr 20248,264.408,465.008,264.408,406.758,406.751,348
28 mar 20248,073.208,330.008,073.208,289.858,289.851,464
27 mar 20248,300.108,509.457,981.508,076.558,076.551,696
26 mar 20248,330.008,431.008,218.408,411.908,411.901,020
25 mar 2024------
22 mar 20248,100.608,430.158,100.608,399.808,399.80458
21 mar 20248,149.508,218.358,120.458,198.758,198.75559
20 mar 20248,153.858,191.058,091.108,132.658,132.65554
19 mar 20248,050.058,308.158,050.058,190.808,190.80529
18 mar 20248,100.058,225.008,100.058,205.258,205.25973
15 mar 2024------
14 mar 20248,174.608,254.958,088.008,217.258,217.254,841
13 mar 20248,355.258,537.508,286.158,341.458,341.45296
12 mar 20248,551.358,653.308,539.108,579.008,579.00733
11 mar 20248,788.658,788.658,557.108,609.558,609.55714
08 mar 2024------
07 mar 20248,725.408,726.008,615.058,651.758,651.751,184
06 mar 20248,711.708,747.958,639.108,717.008,717.001,320
05 mar 20248,811.358,860.608,687.308,747.958,747.95758
04 mar 20249,130.809,130.808,825.508,847.808,847.801,906
01 mar 20249,127.509,254.758,902.508,951.258,951.252,032
29 feb 20248,733.609,354.008,598.259,127.459,127.452,427
28 feb 20248,700.008,978.908,680.108,698.308,698.30866
27 feb 20248,802.559,138.258,644.358,695.808,695.801,672
26 feb 20248,799.758,873.558,700.008,796.508,796.501,884
23 feb 20248,834.558,834.558,577.958,750.758,750.75642
22 feb 20248,725.558,813.858,640.008,675.358,675.35401
21 feb 20248,825.708,878.908,752.358,800.258,800.25693
20 feb 20248,845.108,979.008,747.908,811.808,811.801,100
16 feb 20248,767.958,920.008,701.308,859.258,859.25819
15 feb 20248,748.908,803.158,692.908,782.558,782.55330
14 feb 20248,709.858,850.008,709.158,756.458,756.45714
13 feb 20248,692.758,788.008,583.908,758.358,758.351,110
12 feb 20248,599.058,695.008,520.858,620.458,620.45626
09 feb 20248,694.758,769.058,511.008,633.308,633.30815
08 feb 20248,437.058,715.008,437.058,662.508,662.50759
07 feb 20248,427.008,715.008,427.008,598.108,598.101,934
06 feb 20248,330.158,488.008,294.008,468.658,468.65628
05 feb 20248,461.958,500.008,309.058,330.008,330.00489
02 feb 20248,280.358,483.908,253.558,443.858,443.851,547
01 feb 20248,384.008,391.408,255.008,348.658,348.65386
31 ene 20248,095.808,382.608,095.808,360.058,360.05703
30 ene 20248,237.658,299.008,199.058,250.608,250.601,578
29 ene 20248,200.508,360.458,157.008,246.908,246.902,314
26 ene 20248,200.508,200.508,200.508,200.508,200.50-
25 ene 20248,223.908,226.308,127.158,200.508,200.50325
24 ene 20248,134.708,206.258,010.008,181.208,181.20422
23 ene 20248,300.008,390.208,040.008,112.308,112.301,405
22 ene 20248,462.408,462.408,462.408,462.408,462.40-
19 ene 20248,149.958,495.008,068.558,462.408,462.405,338
18 ene 20248,150.008,150.007,885.008,008.608,008.601,040
17 ene 20248,017.108,120.008,000.058,085.608,085.60442
16 ene 20248,081.058,200.008,081.058,180.708,180.70418
12 ene 20248,149.858,149.858,024.708,047.458,047.45352
11 ene 20248,099.758,103.607,955.358,009.508,009.50530
10 ene 20248,054.958,126.657,994.558,023.558,023.551,181
09 ene 20248,261.158,300.007,974.158,012.558,012.552,972
08 ene 20248,176.958,176.958,020.008,044.058,044.051,283
05 ene 20248,245.008,270.008,025.058,070.458,070.451,731
04 ene 20248,086.758,240.008,015.708,208.808,208.802,038
03 ene 20247,806.808,224.257,719.308,096.308,096.303,040
*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...