U.S. markets open in 14 minutes
F S&P 500
5,148.00 +56.50 (+1.11%) F Dow Jones
38,861.00 +479.00 (+1.25%) F Nasdaq
17,932.25 +282.50 (+1.60%) E-mini Russell 2000 Index Futur
2,060.50 +33.30 (+1.64%) Petróleo
78.88 -0.07 (-0.09%) Oro
2,314.40 +4.80 (+0.21%)
Sudarshan Chemical Industries Limited (506655.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 742.90 | 742.95 | 719.65 | 721.80 | 721.80 | 16,110 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 708.55 | 757.90 | 707.75 | 739.20 | 739.20 | 81,895 |
| 29 abr 2024 | 725.15 | 731.10 | 708.00 | 710.80 | 710.80 | 11,637 |
| 26 abr 2024 | 731.00 | 744.35 | 720.50 | 722.75 | 722.75 | 21,963 |
| 25 abr 2024 | 740.20 | 748.30 | 710.20 | 727.85 | 727.85 | 32,805 |
| 24 abr 2024 | 724.70 | 766.30 | 716.65 | 740.35 | 740.35 | 186,891 |
| 23 abr 2024 | 641.55 | 748.75 | 630.60 | 717.50 | 717.50 | 199,964 |
| 22 abr 2024 | 639.85 | 639.85 | 626.15 | 629.05 | 629.05 | 8,379 |
| 19 abr 2024 | 621.30 | 636.00 | 609.40 | 630.55 | 630.55 | 11,260 |
| 18 abr 2024 | 631.40 | 641.95 | 618.90 | 621.45 | 621.45 | 14,976 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 624.00 | 644.10 | 624.00 | 633.00 | 633.00 | 5,105 |
| 15 abr 2024 | 639.00 | 664.85 | 615.10 | 620.90 | 620.90 | 24,802 |
| 12 abr 2024 | 664.95 | 670.35 | 645.30 | 648.35 | 648.35 | 11,957 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 656.05 | 669.20 | 651.65 | 660.10 | 660.10 | 6,528 |
| 09 abr 2024 | 669.30 | 681.00 | 652.70 | 654.75 | 654.75 | 23,618 |
| 08 abr 2024 | 667.00 | 678.60 | 654.70 | 663.20 | 663.20 | 11,081 |
| 05 abr 2024 | 672.15 | 687.00 | 672.00 | 676.30 | 676.30 | 10,166 |
| 04 abr 2024 | 683.40 | 686.50 | 669.95 | 674.30 | 674.30 | 15,855 |
| 03 abr 2024 | 666.60 | 685.00 | 654.50 | 683.40 | 683.40 | 14,726 |
| 02 abr 2024 | 666.85 | 683.45 | 653.90 | 666.25 | 666.25 | 55,644 |
| 01 abr 2024 | 614.00 | 659.50 | 613.45 | 651.55 | 651.55 | 38,706 |
| 28 mar 2024 | 615.85 | 617.95 | 605.70 | 609.65 | 609.65 | 10,250 |
| 27 mar 2024 | 610.30 | 619.10 | 607.20 | 614.85 | 614.85 | 9,347 |
| 26 mar 2024 | 623.15 | 630.10 | 594.85 | 609.30 | 609.30 | 27,910 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 595.00 | 626.80 | 594.10 | 622.10 | 622.10 | 49,109 |
| 21 mar 2024 | 573.25 | 595.75 | 573.25 | 588.80 | 588.80 | 14,657 |
| 20 mar 2024 | 582.95 | 586.00 | 573.05 | 576.80 | 576.80 | 3,598 |
| 19 mar 2024 | 576.55 | 584.50 | 573.00 | 582.95 | 582.95 | 8,160 |
| 19 mar 2024 | 3.6 Dividendo | |||||
| 18 mar 2024 | 566.15 | 581.30 | 561.15 | 576.40 | 572.80 | 11,443 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 549.65 | 575.00 | 540.70 | 571.80 | 568.23 | 27,990 |
| 13 mar 2024 | 573.75 | 573.75 | 534.60 | 549.65 | 546.22 | 35,071 |
| 12 mar 2024 | 574.75 | 574.75 | 547.80 | 563.75 | 560.23 | 25,760 |
| 11 mar 2024 | 596.50 | 598.10 | 560.40 | 564.90 | 561.37 | 17,569 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 578.00 | 595.00 | 573.70 | 584.55 | 580.90 | 20,065 |
| 06 mar 2024 | 575.65 | 580.25 | 557.40 | 566.40 | 562.86 | 14,188 |
| 05 mar 2024 | 583.50 | 588.80 | 570.50 | 572.75 | 569.17 | 19,223 |
| 04 mar 2024 | 592.20 | 596.95 | 584.60 | 588.70 | 585.02 | 6,052 |
| 01 mar 2024 | 587.90 | 602.35 | 585.55 | 589.40 | 585.72 | 11,958 |
| 29 feb 2024 | 589.70 | 592.80 | 577.20 | 587.90 | 584.23 | 9,964 |
| 28 feb 2024 | 587.05 | 596.80 | 576.55 | 588.65 | 584.97 | 28,501 |
| 27 feb 2024 | 609.50 | 613.00 | 586.05 | 590.50 | 586.81 | 27,519 |
| 26 feb 2024 | 605.10 | 608.60 | 593.55 | 602.35 | 598.59 | 10,258 |
| 23 feb 2024 | 598.30 | 604.40 | 592.00 | 600.05 | 596.30 | 31,845 |
| 22 feb 2024 | 595.10 | 600.00 | 580.50 | 598.15 | 594.41 | 25,472 |
| 21 feb 2024 | 595.75 | 599.70 | 574.40 | 581.30 | 577.67 | 55,830 |
| 20 feb 2024 | 606.00 | 610.70 | 591.00 | 593.85 | 590.14 | 51,164 |
| 16 feb 2024 | 579.15 | 592.50 | 562.00 | 565.20 | 561.67 | 107,501 |
| 15 feb 2024 | 530.65 | 571.75 | 507.70 | 567.55 | 564.01 | 1,914,161 |
| 14 feb 2024 | 519.95 | 535.10 | 515.25 | 532.25 | 528.93 | 3,780 |
| 13 feb 2024 | 519.00 | 524.25 | 505.00 | 519.70 | 516.45 | 10,937 |
| 12 feb 2024 | 519.00 | 542.25 | 512.35 | 516.40 | 513.17 | 8,606 |
| 09 feb 2024 | 522.10 | 522.10 | 505.35 | 517.80 | 514.57 | 20,364 |
| 08 feb 2024 | 536.15 | 539.00 | 517.75 | 520.85 | 517.60 | 21,796 |
| 07 feb 2024 | 544.55 | 553.50 | 535.00 | 539.70 | 536.33 | 28,795 |
| 06 feb 2024 | 534.20 | 575.00 | 534.20 | 548.60 | 545.17 | 90,126 |
| 05 feb 2024 | 532.50 | 543.30 | 525.10 | 533.25 | 529.92 | 37,396 |
| 02 feb 2024 | 525.00 | 533.25 | 510.65 | 513.60 | 510.39 | 8,314 |
| 01 feb 2024 | 527.15 | 531.00 | 518.35 | 523.50 | 520.23 | 16,859 |
| 31 ene 2024 | 525.50 | 530.50 | 519.10 | 525.40 | 522.12 | 8,814 |
| 30 ene 2024 | 520.05 | 534.95 | 520.00 | 524.45 | 521.17 | 5,688 |
| 29 ene 2024 | 521.00 | 527.75 | 516.10 | 519.60 | 516.35 | 3,825 |
| 26 ene 2024 | 525.25 | 525.25 | 525.25 | 525.25 | 521.97 | - |
| 25 ene 2024 | 524.00 | 534.50 | 521.00 | 525.25 | 521.97 | 212,925 |
| 24 ene 2024 | 510.95 | 531.25 | 510.95 | 521.70 | 518.44 | 18,881 |
| 23 ene 2024 | 515.25 | 521.00 | 502.85 | 506.70 | 503.54 | 87,195 |
| 22 ene 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 518.94 | - |
| 19 ene 2024 | 522.00 | 529.00 | 515.95 | 522.20 | 518.94 | 6,602 |
| 18 ene 2024 | 502.40 | 522.95 | 501.00 | 518.65 | 515.41 | 33,058 |
| 17 ene 2024 | 515.05 | 519.45 | 502.10 | 504.85 | 501.70 | 3,972 |
| 16 ene 2024 | 517.55 | 524.95 | 515.05 | 520.75 | 517.50 | 12,010 |
| 12 ene 2024 | 533.90 | 533.95 | 524.40 | 524.85 | 521.57 | 4,600 |
| 11 ene 2024 | 521.05 | 531.15 | 516.95 | 529.35 | 526.04 | 19,512 |
| 10 ene 2024 | 529.70 | 533.60 | 518.80 | 524.60 | 521.32 | 16,529 |
| 09 ene 2024 | 548.85 | 548.85 | 527.65 | 530.55 | 527.24 | 6,940 |
| 08 ene 2024 | 563.70 | 563.70 | 530.00 | 532.60 | 529.27 | 11,495 |
| 05 ene 2024 | 548.00 | 556.90 | 539.90 | 545.25 | 541.84 | 23,660 |
| 04 ene 2024 | 552.00 | 556.60 | 542.50 | 544.00 | 540.60 | 25,013 |
| 03 ene 2024 | 549.65 | 557.75 | 547.00 | 551.65 | 548.20 | 17,457 |
| 02 ene 2024 | 560.25 | 562.70 | 545.00 | 547.40 | 543.98 | 7,344 |
| 29 dic 2023 | 551.05 | 559.70 | 544.55 | 548.75 | 545.32 | 31,496 |
| 28 dic 2023 | 547.85 | 558.30 | 547.85 | 553.80 | 550.34 | 20,367 |
| 27 dic 2023 | 557.65 | 565.50 | 543.00 | 546.65 | 543.24 | 57,436 |
| 26 dic 2023 | 542.50 | 551.15 | 535.80 | 548.65 | 545.22 | 14,501 |
| 22 dic 2023 | 521.40 | 552.00 | 521.40 | 536.30 | 532.95 | 39,807 |
| 21 dic 2023 | 495.65 | 523.00 | 495.65 | 519.50 | 516.26 | 20,302 |
| 20 dic 2023 | 524.15 | 528.10 | 491.60 | 501.80 | 498.67 | 11,499 |
| 19 dic 2023 | 534.40 | 534.40 | 518.00 | 523.30 | 520.03 | 6,365 |
| 18 dic 2023 | 520.00 | 528.00 | 513.80 | 520.65 | 517.40 | 39,218 |
| 15 dic 2023 | 502.55 | 521.00 | 500.70 | 511.15 | 507.96 | 36,531 |
| 14 dic 2023 | 483.05 | 506.90 | 483.05 | 499.55 | 496.43 | 11,294 |
| 13 dic 2023 | 488.50 | 491.95 | 482.65 | 489.35 | 486.29 | 4,017 |
| 12 dic 2023 | 498.00 | 498.00 | 484.45 | 487.35 | 484.31 | 9,731 |
| 11 dic 2023 | 491.70 | 494.00 | 483.00 | 491.75 | 488.68 | 10,199 |
| *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.