U.S. markets open in 5 hours 59 minutes
F S&P 500
5,538.75 +17.25 (+0.31%) F Dow Jones
39,571.00 +102.00 (+0.26%) F Nasdaq
19,992.50 +65.25 (+0.33%) E-mini Russell 2000 Index Futur
2,078.30 +13.30 (+0.64%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,335.30 -4.30 (-0.18%)
Larsen & Toubro Limited (500510.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,544.95 | 3,576.90 | 3,536.30 | 3,549.40 | 3,549.40 | 247,562 |
| 27 jun 2024 | 3,602.95 | 3,602.95 | 3,550.25 | 3,565.00 | 3,565.00 | 164,661 |
| 26 jun 2024 | 3,590.45 | 3,625.80 | 3,590.45 | 3,605.85 | 3,605.85 | 32,690 |
| 25 jun 2024 | 3,552.00 | 3,590.70 | 3,529.80 | 3,587.15 | 3,587.15 | 123,745 |
| 24 jun 2024 | 3,516.75 | 3,567.45 | 3,505.35 | 3,531.95 | 3,531.95 | 99,288 |
| 21 jun 2024 | 3,600.40 | 3,608.80 | 3,520.00 | 3,533.10 | 3,533.10 | 419,552 |
| 20 jun 2024 | 3,590.40 | 3,615.65 | 3,564.05 | 3,597.10 | 3,597.10 | 169,966 |
| 20 jun 2024 | 28 Dividendo | |||||
| 18 jun 2024 | 3,710.00 | 3,710.00 | 3,675.25 | 3,688.70 | 3,660.70 | 31,691 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 3,711.25 | 3,720.00 | 3,673.70 | 3,686.75 | 3,658.76 | 118,712 |
| 13 jun 2024 | 3,652.55 | 3,716.80 | 3,637.00 | 3,704.25 | 3,676.13 | 68,550 |
| 12 jun 2024 | 3,616.80 | 3,648.85 | 3,578.55 | 3,629.35 | 3,601.80 | 90,834 |
| 11 jun 2024 | 3,566.50 | 3,638.95 | 3,552.45 | 3,600.35 | 3,573.02 | 82,148 |
| 10 jun 2024 | 3,532.00 | 3,584.65 | 3,520.00 | 3,542.15 | 3,515.26 | 390,614 |
| 07 jun 2024 | 3,475.00 | 3,548.00 | 3,446.05 | 3,532.90 | 3,506.08 | 424,483 |
| 06 jun 2024 | 3,444.55 | 3,535.50 | 3,385.00 | 3,485.85 | 3,459.39 | 243,307 |
| 05 jun 2024 | 3,464.85 | 3,464.85 | 3,175.50 | 3,409.60 | 3,383.72 | 342,176 |
| 04 jun 2024 | 3,869.20 | 3,895.00 | 3,322.05 | 3,402.85 | 3,377.02 | 1,459,904 |
| 03 jun 2024 | 3,948.60 | 3,948.60 | 3,801.70 | 3,897.40 | 3,867.82 | 150,249 |
| 31 may 2024 | 3,639.90 | 3,745.00 | 3,639.90 | 3,667.40 | 3,639.56 | 697,477 |
| 30 may 2024 | 3,633.45 | 3,643.80 | 3,606.55 | 3,635.15 | 3,607.56 | 24,065 |
| 29 may 2024 | 3,611.00 | 3,661.00 | 3,609.85 | 3,633.50 | 3,605.92 | 26,337 |
| 28 may 2024 | 3,651.90 | 3,685.00 | 3,646.45 | 3,657.05 | 3,629.29 | 24,508 |
| 24 may 2024 | 3,589.15 | 3,658.00 | 3,585.00 | 3,625.95 | 3,598.43 | 249,674 |
| 23 may 2024 | 3,464.85 | 3,600.00 | 3,460.00 | 3,586.15 | 3,558.93 | 82,532 |
| 22 may 2024 | 3,453.55 | 3,473.70 | 3,435.25 | 3,460.15 | 3,433.88 | 44,555 |
| 21 may 2024 | 3,464.20 | 3,470.00 | 3,434.00 | 3,439.80 | 3,413.69 | 119,228 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 3,465.30 | 3,470.00 | 3,414.00 | 3,450.05 | 3,423.86 | 181,770 |
| 16 may 2024 | 3,434.95 | 3,468.15 | 3,378.80 | 3,459.45 | 3,433.19 | 83,731 |
| 15 may 2024 | 3,393.85 | 3,417.20 | 3,353.30 | 3,410.15 | 3,384.26 | 59,173 |
| 14 may 2024 | 3,303.05 | 3,384.35 | 3,293.85 | 3,378.80 | 3,353.15 | 98,069 |
| 13 may 2024 | 3,271.95 | 3,315.35 | 3,225.80 | 3,295.00 | 3,269.99 | 66,402 |
| 10 may 2024 | 3,284.60 | 3,305.80 | 3,235.15 | 3,271.35 | 3,246.52 | 243,704 |
| 09 may 2024 | 3,359.95 | 3,376.90 | 3,267.20 | 3,276.15 | 3,251.28 | 345,757 |
| 08 may 2024 | 3,432.80 | 3,496.45 | 3,370.00 | 3,485.20 | 3,458.74 | 112,381 |
| 07 may 2024 | 3,479.05 | 3,496.80 | 3,426.00 | 3,432.80 | 3,406.74 | 127,851 |
| 06 may 2024 | 3,531.80 | 3,531.80 | 3,420.00 | 3,462.10 | 3,435.82 | 1,676,171 |
| 03 may 2024 | 3,613.70 | 3,613.70 | 3,487.75 | 3,499.10 | 3,472.54 | 144,830 |
| 02 may 2024 | 3,593.65 | 3,634.10 | 3,576.70 | 3,597.60 | 3,570.29 | 55,593 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3,635.05 | 3,648.00 | 3,584.15 | 3,594.15 | 3,566.87 | 18,682 |
| 29 abr 2024 | 3,605.00 | 3,649.95 | 3,604.15 | 3,633.90 | 3,606.32 | 42,446 |
| 26 abr 2024 | 3,650.65 | 3,660.00 | 3,583.30 | 3,602.30 | 3,574.96 | 131,012 |
| 25 abr 2024 | 3,618.65 | 3,665.00 | 3,611.50 | 3,650.65 | 3,622.94 | 76,891 |
| 24 abr 2024 | 3,612.10 | 3,655.00 | 3,602.25 | 3,634.95 | 3,607.36 | 45,724 |
| 23 abr 2024 | 3,625.45 | 3,632.20 | 3,588.05 | 3,609.95 | 3,582.55 | 52,724 |
| 22 abr 2024 | 3,568.00 | 3,621.75 | 3,540.05 | 3,613.30 | 3,585.87 | 115,747 |
| 19 abr 2024 | 3,502.05 | 3,544.10 | 3,474.00 | 3,519.25 | 3,492.54 | 221,180 |
| 18 abr 2024 | 3,557.55 | 3,617.95 | 3,541.00 | 3,550.95 | 3,524.00 | 140,906 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 3,577.20 | 3,598.75 | 3,530.00 | 3,545.15 | 3,518.24 | 106,494 |
| 15 abr 2024 | 3,611.00 | 3,679.25 | 3,587.35 | 3,600.85 | 3,573.52 | 48,370 |
| 12 abr 2024 | 3,753.75 | 3,802.00 | 3,662.50 | 3,678.20 | 3,650.28 | 261,559 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 3,790.75 | 3,800.00 | 3,750.25 | 3,754.95 | 3,726.45 | 24,016 |
| 09 abr 2024 | 3,816.15 | 3,827.90 | 3,775.15 | 3,784.50 | 3,755.77 | 24,890 |
| 08 abr 2024 | 3,769.75 | 3,820.00 | 3,741.65 | 3,805.60 | 3,776.71 | 43,143 |
| 05 abr 2024 | 3,775.00 | 3,780.85 | 3,716.50 | 3,741.65 | 3,713.25 | 143,180 |
| 04 abr 2024 | 3,814.95 | 3,818.60 | 3,732.00 | 3,800.00 | 3,771.16 | 30,616 |
| 03 abr 2024 | 3,804.80 | 3,804.80 | 3,770.55 | 3,782.30 | 3,753.59 | 20,368 |
| 02 abr 2024 | 3,846.60 | 3,859.65 | 3,772.85 | 3,806.85 | 3,777.95 | 48,241 |
| 01 abr 2024 | 3,780.65 | 3,851.10 | 3,780.65 | 3,836.85 | 3,807.73 | 86,695 |
| 28 mar 2024 | 3,710.30 | 3,812.00 | 3,699.00 | 3,774.10 | 3,745.45 | 164,484 |
| 27 mar 2024 | 3,685.00 | 3,726.90 | 3,670.00 | 3,706.10 | 3,677.97 | 39,507 |
| 26 mar 2024 | 3,602.25 | 3,676.15 | 3,600.00 | 3,669.85 | 3,641.99 | 600,664 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 3,522.05 | 3,645.90 | 3,522.05 | 3,620.05 | 3,592.57 | 195,363 |
| 21 mar 2024 | 3,518.40 | 3,595.65 | 3,518.40 | 3,562.30 | 3,535.26 | 53,384 |
| 20 mar 2024 | 3,501.50 | 3,524.20 | 3,487.65 | 3,512.00 | 3,485.34 | 115,144 |
| 19 mar 2024 | 3,540.70 | 3,549.40 | 3,481.00 | 3,502.45 | 3,475.86 | 81,418 |
| 18 mar 2024 | 3,536.00 | 3,573.95 | 3,527.70 | 3,557.20 | 3,530.20 | 69,631 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,515.40 | 3,635.15 | 3,515.40 | 3,606.35 | 3,578.98 | 72,213 |
| 13 mar 2024 | 3,630.05 | 3,636.00 | 3,511.40 | 3,542.30 | 3,515.41 | 147,862 |
| 12 mar 2024 | 3,643.30 | 3,671.95 | 3,614.40 | 3,621.10 | 3,593.61 | 26,376 |
| 11 mar 2024 | 3,701.35 | 3,701.70 | 3,632.00 | 3,638.60 | 3,610.98 | 29,083 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,651.25 | 3,705.00 | 3,643.05 | 3,676.70 | 3,648.79 | 171,034 |
| 06 mar 2024 | 3,639.45 | 3,653.00 | 3,586.25 | 3,643.65 | 3,615.99 | 38,042 |
| 05 mar 2024 | 3,633.95 | 3,644.95 | 3,591.00 | 3,611.10 | 3,583.69 | 27,711 |
| 04 mar 2024 | 3,672.00 | 3,680.05 | 3,622.20 | 3,643.95 | 3,616.29 | 1,246,137 |
| 01 mar 2024 | 3,491.05 | 3,658.10 | 3,491.05 | 3,634.50 | 3,606.91 | 385,076 |
| 29 feb 2024 | 3,475.05 | 3,496.00 | 3,436.35 | 3,481.60 | 3,455.17 | 106,821 |
| 28 feb 2024 | 3,509.95 | 3,510.00 | 3,448.00 | 3,470.75 | 3,444.40 | 36,256 |
| 27 feb 2024 | 3,475.05 | 3,511.95 | 3,453.80 | 3,506.25 | 3,479.63 | 46,298 |
| 26 feb 2024 | 3,404.10 | 3,490.95 | 3,395.05 | 3,469.80 | 3,443.46 | 252,744 |
| 23 feb 2024 | 3,364.00 | 3,400.00 | 3,341.15 | 3,389.80 | 3,364.07 | 293,311 |
| 22 feb 2024 | 3,314.75 | 3,369.00 | 3,277.05 | 3,364.05 | 3,338.51 | 46,728 |
| 21 feb 2024 | 3,361.95 | 3,361.95 | 3,290.00 | 3,296.35 | 3,271.33 | 36,307 |
| 20 feb 2024 | 3,349.90 | 3,365.85 | 3,329.00 | 3,353.50 | 3,328.04 | 56,166 |
| 16 feb 2024 | 3,300.90 | 3,398.35 | 3,300.90 | 3,389.00 | 3,363.27 | 274,129 |
| 15 feb 2024 | 3,330.75 | 3,330.75 | 3,290.55 | 3,300.50 | 3,275.45 | 26,985 |
| 14 feb 2024 | 3,298.90 | 3,315.00 | 3,264.00 | 3,308.95 | 3,283.83 | 37,806 |
| 13 feb 2024 | 3,324.75 | 3,339.55 | 3,284.55 | 3,319.90 | 3,294.70 | 28,057 |
| 12 feb 2024 | 3,326.05 | 3,338.00 | 3,288.00 | 3,299.40 | 3,274.35 | 67,225 |
| 09 feb 2024 | 3,338.95 | 3,351.00 | 3,310.00 | 3,324.95 | 3,299.71 | 217,359 |
| 08 feb 2024 | 3,424.95 | 3,424.95 | 3,295.00 | 3,337.50 | 3,312.17 | 57,118 |
| 07 feb 2024 | 3,458.75 | 3,458.75 | 3,390.00 | 3,393.75 | 3,367.99 | 41,512 |
| *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.