U.S. markets open in 1 hour 47 minutes

Balkrishna Industries Limited (502355.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 20242,401.152,478.202,400.602,427.752,427.7523,037
29 abr 20242,399.302,406.002,363.552,397.802,397.802,135
26 abr 20242,409.952,409.952,363.052,373.352,373.353,165
25 abr 20242,349.352,403.952,312.002,390.052,390.059,949
24 abr 20242,327.152,349.602,311.052,334.352,334.353,681
23 abr 20242,375.202,375.202,333.052,343.702,343.703,333
22 abr 20242,360.252,392.952,341.402,364.452,364.454,022
19 abr 20242,324.602,355.402,266.352,341.952,341.959,924
18 abr 20242,361.302,388.402,326.502,336.002,336.006,171
17 abr 2024------
16 abr 20242,385.002,393.852,345.002,352.502,352.503,223
15 abr 20242,364.402,403.002,339.002,386.152,386.153,418
12 abr 20242,417.302,430.102,387.052,392.302,392.304,165
11 abr 2024------
10 abr 20242,442.452,472.002,402.602,413.252,413.2513,903
09 abr 20242,463.952,463.952,414.552,434.852,434.8546,910
08 abr 20242,430.952,450.002,401.002,443.652,443.655,678
05 abr 20242,355.202,414.902,312.952,404.252,404.258,130
04 abr 20242,327.602,357.702,319.652,342.452,342.45112,467
03 abr 20242,312.602,353.752,312.602,318.852,318.858,259
02 abr 20242,286.002,346.002,284.052,336.202,336.203,407
01 abr 20242,311.052,335.952,280.052,284.002,284.0012,301
28 mar 20242,298.002,326.002,274.352,318.002,318.009,415
27 mar 20242,289.852,311.502,272.052,293.352,293.352,445
26 mar 20242,275.702,288.052,254.302,266.152,266.153,046
25 mar 2024------
22 mar 20242,324.952,324.952,261.602,275.502,275.507,428
21 mar 20242,251.002,318.802,251.002,312.402,312.402,673
20 mar 20242,292.002,322.502,248.802,279.402,279.405,778
19 mar 20242,260.402,302.002,250.602,283.952,283.954,635
18 mar 20242,266.702,275.452,239.152,258.802,258.807,452
15 mar 2024------
14 mar 20242,268.002,290.002,214.102,268.102,268.1062,892
13 mar 20242,350.502,376.952,273.202,289.502,289.5077,666
12 mar 20242,247.152,357.452,231.052,343.552,343.5535,832
11 mar 20242,233.402,262.502,193.852,247.602,247.6010,284
08 mar 2024------
07 mar 20242,260.102,290.102,260.102,266.302,266.301,873
06 mar 20242,289.352,289.352,235.002,279.902,279.908,557
05 mar 20242,239.502,323.702,239.502,273.252,273.2510,321
04 mar 20242,297.552,297.552,235.002,237.752,237.751,510
01 mar 20242,227.902,256.202,211.102,251.552,251.552,573
29 feb 20242,224.352,235.002,194.352,227.852,227.858,081
28 feb 20242,289.002,299.652,220.502,230.802,230.802,833
27 feb 20242,324.802,324.802,277.902,289.052,289.055,621
26 feb 20242,332.052,338.052,267.602,290.352,290.355,651
23 feb 20242,297.552,351.902,294.902,332.402,332.406,255
22 feb 20242,298.152,298.152,255.002,279.752,279.752,647
21 feb 20242,284.352,312.502,251.002,257.252,257.252,675
20 feb 20242,310.752,333.202,277.052,293.952,293.955,255
16 feb 20242,326.502,358.352,326.502,338.952,338.954,366
15 feb 20242,365.002,372.452,329.902,335.002,335.008,221
14 feb 20242,332.452,362.402,286.052,353.302,353.304,482
13 feb 20242,382.902,382.902,295.002,314.352,314.353,513
12 feb 20242,304.902,355.002,281.252,343.652,343.6523,640
09 feb 20242,317.852,330.902,279.752,304.752,304.754,088
08 feb 20242,359.952,359.952,305.002,309.702,309.708,808
07 feb 20242,424.902,424.902,345.002,348.602,348.6012,346
06 feb 20242,409.052,421.402,378.752,383.102,383.106,385
05 feb 20242,448.202,480.002,398.402,408.002,408.0013,143
02 feb 20242,436.352,475.502,431.002,450.402,450.404,005
02 feb 20244 Dividendo
01 feb 20242,461.952,492.452,421.052,436.002,432.009,194
31 ene 20242,479.652,479.652,423.652,457.402,453.364,909
30 ene 20242,530.002,538.152,448.202,451.902,447.877,097
29 ene 20242,558.752,558.752,485.002,506.752,502.6316,720
26 ene 20242,527.952,527.952,527.952,527.952,523.80-
25 ene 20242,713.302,751.952,495.952,527.952,523.8089,955
24 ene 20242,673.652,730.002,615.902,712.452,708.005,354
23 ene 20242,770.102,783.502,610.702,621.202,616.907,468
22 ene 20242,641.652,641.652,641.652,641.652,637.31-
19 ene 20242,638.602,651.002,569.102,641.652,637.314,048
18 ene 20242,560.652,587.552,510.602,560.252,556.056,053
17 ene 20242,572.152,605.002,550.002,555.952,551.754,921
16 ene 20242,647.802,647.802,601.602,607.302,603.024,241
12 ene 20242,669.152,677.302,604.002,632.352,628.033,341
11 ene 20242,653.252,722.502,642.252,665.002,660.6286,600
10 ene 20242,623.002,660.002,587.752,650.252,645.905,974
09 ene 20242,547.552,642.152,547.552,617.802,613.507,553
08 ene 20242,584.802,584.802,532.952,540.502,536.335,201
05 ene 20242,541.802,601.502,511.402,578.602,574.376,405
04 ene 20242,500.152,516.652,491.202,498.202,494.101,754
03 ene 20242,533.902,533.902,490.002,502.752,498.646,745
02 ene 20242,576.302,579.802,515.102,523.202,519.0695,047
29 dic 20232,541.802,574.952,519.052,568.052,563.833,611
28 dic 20232,510.052,548.652,497.102,521.502,517.3612,528
27 dic 20232,525.402,544.802,512.602,538.552,534.381,311
26 dic 20232,507.402,550.002,495.352,514.452,510.321,581
22 dic 20232,498.752,511.402,462.402,499.352,495.253,805
21 dic 20232,415.002,484.052,407.402,478.352,474.283,866
20 dic 20232,527.552,540.102,420.052,432.952,428.9512,019
19 dic 20232,519.502,542.002,506.002,510.902,506.785,300
18 dic 20232,604.952,604.952,512.002,526.902,522.7510,129
15 dic 20232,590.052,632.452,564.002,570.002,565.784,234
14 dic 20232,599.002,619.652,578.002,613.402,609.113,170
13 dic 20232,596.752,605.752,535.202,580.002,575.766,654
12 dic 20232,574.002,614.452,573.552,596.752,592.494,788
11 dic 20232,597.402,597.402,566.102,573.452,569.223,782
08 dic 20232,621.302,641.052,560.002,602.652,598.386,349
*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...