U.S. markets close in 2 hours 31 minutes

Nestlé India Limited (500790.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 2024------
04 jun 20242,356.052,438.502,329.252,427.102,427.1049,000
03 jun 20242,399.902,399.902,350.002,354.452,354.4556,789
31 may 20242,432.952,432.952,348.952,355.452,355.4560,074
30 may 20242,473.502,473.502,401.202,405.402,405.4026,564
29 may 20242,435.052,496.452,435.052,468.252,468.2518,980
28 may 20242,450.052,466.352,445.602,451.652,451.6513,427
24 may 20242,465.152,484.602,458.902,467.102,467.108,378
23 may 20242,475.052,485.002,455.302,472.852,472.8514,129
22 may 20242,474.552,486.202,460.552,467.802,467.8025,409
21 may 20242,502.152,502.152,432.552,461.702,461.7049,441
20 may 2024------
17 may 20242,474.852,474.852,434.302,445.202,445.2024,285
16 may 20242,477.352,477.352,420.452,467.302,467.3034,173
15 may 20242,490.002,497.752,462.652,466.252,466.2510,238
14 may 20242,515.602,515.602,481.802,485.602,485.6035,305
13 may 20242,525.202,541.752,507.002,515.602,515.609,781
10 may 20242,512.002,549.202,503.102,532.752,532.7565,762
09 may 20242,540.152,546.002,504.052,512.302,512.3012,323
08 may 20242,507.502,548.752,485.952,538.452,538.4528,029
07 may 20242,461.102,528.002,461.102,508.552,508.5560,360
06 may 20242,494.652,494.652,448.002,458.002,458.0011,532
03 may 20242,517.702,522.302,435.852,455.602,455.6042,649
02 may 20242,504.802,540.002,504.802,511.302,511.3012,132
01 may 2024------
30 abr 20242,522.402,536.952,500.152,506.052,506.0524,501
29 abr 20242,495.452,523.102,491.252,510.602,510.6040,211
26 abr 20242,572.052,582.002,471.502,483.802,483.8074,913
25 abr 20242,504.052,576.202,471.952,562.702,562.70146,781
24 abr 20242,519.902,535.002,489.602,502.902,502.9015,451
23 abr 20242,454.252,511.302,425.702,499.552,499.5543,365
22 abr 20242,437.002,481.002,429.002,459.152,459.1524,900
19 abr 20242,375.752,471.002,375.752,437.102,437.1082,158
18 abr 20242,539.002,539.352,409.552,462.752,462.75127,318
17 abr 2024------
16 abr 20242,536.352,583.302,536.352,547.152,547.1514,744
15 abr 20242,495.052,577.102,495.002,551.952,551.9537,745
12 abr 20242,530.052,560.002,518.002,536.152,536.1540,926
11 abr 2024------
10 abr 20242,516.552,532.452,488.702,526.002,526.0033,533
09 abr 20242,517.252,520.752,497.152,503.302,503.3011,329
08 abr 20242,526.102,546.502,493.002,497.852,497.8557,532
05 abr 20242,570.702,576.002,534.002,538.102,538.1034,345
04 abr 20242,570.002,570.002,515.602,549.052,549.0529,250
03 abr 20242,628.552,628.552,530.202,551.152,551.1573,866
02 abr 20242,600.002,629.352,584.602,622.652,622.6543,806
01 abr 20242,634.402,642.202,582.002,585.902,585.9045,991
28 mar 20242,579.102,637.502,571.502,623.302,623.30147,213
27 mar 20242,587.902,589.602,552.652,567.402,567.40115,048
26 mar 20242,570.002,596.102,532.452,587.902,587.9064,135
25 mar 2024------
22 mar 20242,553.902,591.952,538.002,575.302,575.3040,217
21 mar 20242,550.002,565.002,526.002,553.952,553.9558,401
20 mar 20242,500.552,554.952,498.202,548.802,548.8024,539
19 mar 20242,584.002,584.002,467.702,496.652,496.6557,422
18 mar 20242,600.352,603.002,557.302,583.752,583.7533,829
15 mar 2024------
14 mar 20242,596.252,618.952,573.302,613.452,613.4531,621
13 mar 20242,590.602,653.002,552.352,583.452,583.4541,486
12 mar 20242,609.552,612.402,567.502,589.252,589.2526,879
11 mar 20242,561.952,630.002,546.952,612.402,612.4033,818
08 mar 2024------
07 mar 20242,532.552,565.002,521.552,559.852,559.859,984
06 mar 20242,538.002,566.802,509.402,532.552,532.5524,344
05 mar 20242,590.002,595.752,533.102,539.302,539.3013,408
04 mar 20242,597.752,601.002,577.652,588.002,588.0050,920
01 mar 20242,598.052,616.002,583.002,599.652,599.6534,858
29 feb 20242,560.302,607.102,548.002,598.652,598.6517,526
28 feb 20242,604.002,604.002,557.302,569.102,569.1030,703
27 feb 20242,592.402,601.652,566.552,598.052,598.0511,586
26 feb 20242,581.552,586.352,566.552,582.902,582.9029,154
23 feb 20242,564.002,583.002,552.452,580.752,580.7517,104
22 feb 20242,551.202,565.002,525.102,562.452,562.4530,733
21 feb 20242,543.752,550.002,520.352,547.252,547.2533,249
20 feb 20242,522.952,540.002,497.502,538.752,538.7556,696
16 feb 20242,457.052,490.002,449.302,487.602,487.6033,913
15 feb 20242,490.252,490.252,440.002,453.702,453.7024,910
15 feb 20247 Dividendo
14 feb 20242,454.852,496.002,435.702,487.052,480.0562,230
13 feb 20242,478.152,478.152,446.352,459.152,452.239,072
12 feb 20242,479.852,479.852,440.002,458.302,451.3810,893
09 feb 20242,425.652,465.002,420.602,450.052,443.1532,039
08 feb 20242,500.102,510.002,409.702,423.602,416.7848,888
07 feb 20242,470.702,510.252,448.002,499.052,492.02127,743
06 feb 20242,463.002,479.302,445.802,457.852,450.9370,118
05 feb 20242,504.902,504.902,460.002,463.102,456.1744,757
02 feb 20242,474.852,495.802,464.002,484.002,477.0147,805
01 feb 20242,524.852,524.852,462.502,468.552,461.6021,639
31 ene 20242,512.852,512.852,481.502,505.502,498.4532,436
30 ene 20242,519.802,531.502,489.252,493.252,486.2317,038
29 ene 20242,497.852,505.002,477.002,498.052,491.0212,518
26 ene 20242,481.252,481.252,481.252,481.252,474.27-
25 ene 20242,528.152,529.002,470.002,481.252,474.2740,582
24 ene 20242,474.952,519.752,453.452,515.202,508.1219,360
23 ene 20242,494.852,498.752,445.802,462.452,455.5254,712
22 ene 20242,515.152,515.152,515.152,515.152,508.07-
19 ene 20242,547.852,547.852,500.452,515.152,508.0735,526
18 ene 20242,537.102,549.652,496.302,502.602,495.5656,084
17 ene 20242,542.152,558.352,526.002,543.252,536.0919,494
16 ene 20242,561.852,561.852,531.502,541.302,534.1537,039
*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...