U.S. markets closed
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
39,010.00 +13.00 (+0.03%) F Nasdaq
18,181.25 -14.25 (-0.08%) E-mini Russell 2000 Index Futur
2,073.10 +2.00 (+0.10%) Petróleo
78.95 +0.47 (+0.60%) Oro
2,336.50 +5.30 (+0.23%)
Tainwala Chemicals and Plastics (India) Limited (507785.BO)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 141.55 | 141.60 | 138.40 | 140.20 | 140.20 | 835 |
| 02 may 2024 | 140.75 | 141.55 | 138.40 | 139.90 | 139.90 | 1,186 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 145.55 | 145.55 | 140.05 | 142.30 | 142.30 | 796 |
| 29 abr 2024 | 136.75 | 144.40 | 133.95 | 143.85 | 143.85 | 11,198 |
| 26 abr 2024 | 136.85 | 139.85 | 134.90 | 137.80 | 137.80 | 2,115 |
| 25 abr 2024 | 134.00 | 140.25 | 132.35 | 136.05 | 136.05 | 11,706 |
| 24 abr 2024 | 135.30 | 135.30 | 132.70 | 134.65 | 134.65 | 572 |
| 23 abr 2024 | 133.45 | 135.90 | 132.00 | 132.55 | 132.55 | 2,831 |
| 22 abr 2024 | 133.45 | 133.50 | 133.10 | 133.50 | 133.50 | 123 |
| 19 abr 2024 | 131.00 | 132.95 | 131.00 | 132.15 | 132.15 | 2,470 |
| 18 abr 2024 | 138.90 | 138.90 | 131.00 | 132.05 | 132.05 | 389 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 133.55 | 135.25 | 131.35 | 132.90 | 132.90 | 3,305 |
| 15 abr 2024 | 134.00 | 134.75 | 129.75 | 131.70 | 131.70 | 698 |
| 12 abr 2024 | 150.00 | 150.00 | 132.40 | 132.50 | 132.50 | 252 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 137.70 | 137.70 | 129.10 | 132.50 | 132.50 | 12,809 |
| 09 abr 2024 | 134.95 | 137.00 | 132.95 | 133.30 | 133.30 | 458 |
| 08 abr 2024 | 135.90 | 135.90 | 135.00 | 135.00 | 135.00 | 57 |
| 05 abr 2024 | 135.25 | 138.60 | 132.80 | 135.95 | 135.95 | 4,367 |
| 04 abr 2024 | 132.60 | 140.40 | 132.50 | 137.65 | 137.65 | 11,032 |
| 03 abr 2024 | 132.95 | 135.10 | 132.20 | 133.90 | 133.90 | 456 |
| 02 abr 2024 | 128.00 | 135.25 | 128.00 | 132.55 | 132.55 | 2,539 |
| 01 abr 2024 | 121.40 | 130.15 | 121.40 | 128.75 | 128.75 | 634 |
| 28 mar 2024 | 125.85 | 125.85 | 123.75 | 123.85 | 123.85 | 701 |
| 27 mar 2024 | 128.20 | 131.90 | 125.15 | 125.20 | 125.20 | 2,550 |
| 26 mar 2024 | 136.05 | 136.05 | 126.25 | 126.50 | 126.50 | 4,721 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 123.70 | 138.90 | 123.70 | 130.15 | 130.15 | 1,851 |
| 21 mar 2024 | 121.40 | 125.00 | 120.00 | 121.10 | 121.10 | 2,095 |
| 20 mar 2024 | 121.10 | 122.95 | 121.00 | 121.75 | 121.75 | 1,029 |
| 19 mar 2024 | 124.10 | 124.95 | 122.55 | 123.20 | 123.20 | 521 |
| 18 mar 2024 | 128.90 | 130.55 | 123.35 | 124.15 | 124.15 | 488 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 130.60 | 132.20 | 128.75 | 129.10 | 129.10 | 196 |
| 13 mar 2024 | 133.10 | 134.00 | 129.25 | 129.50 | 129.50 | 375 |
| 12 mar 2024 | 137.10 | 137.10 | 133.90 | 133.90 | 133.90 | 57 |
| 11 mar 2024 | 140.40 | 141.00 | 138.05 | 138.50 | 138.50 | 960 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 134.75 | 139.70 | 131.60 | 138.35 | 138.35 | 1,005 |
| 06 mar 2024 | 133.15 | 133.90 | 129.95 | 133.90 | 133.90 | 1,456 |
| 05 mar 2024 | 132.00 | 137.20 | 132.00 | 133.60 | 133.60 | 5,456 |
| 04 mar 2024 | 132.60 | 137.80 | 132.00 | 133.85 | 133.85 | 1,248 |
| 01 mar 2024 | 138.70 | 138.70 | 133.45 | 137.10 | 137.10 | 416 |
| 29 feb 2024 | 133.55 | 137.00 | 132.70 | 135.10 | 135.10 | 641 |
| 28 feb 2024 | 138.65 | 139.50 | 130.25 | 133.85 | 133.85 | 7,246 |
| 27 feb 2024 | 145.80 | 146.45 | 134.05 | 139.90 | 139.90 | 8,136 |
| 26 feb 2024 | 145.60 | 145.60 | 140.75 | 141.70 | 141.70 | 1,989 |
| 23 feb 2024 | 146.10 | 146.10 | 141.60 | 143.05 | 143.05 | 1,684 |
| 22 feb 2024 | 142.15 | 145.50 | 141.40 | 144.95 | 144.95 | 3,116 |
| 21 feb 2024 | 150.60 | 150.60 | 142.75 | 142.80 | 142.80 | 1,390 |
| 20 feb 2024 | 144.30 | 147.70 | 144.00 | 146.20 | 146.20 | 1,195 |
| 16 feb 2024 | 148.10 | 148.70 | 145.00 | 145.00 | 145.00 | 113 |
| 15 feb 2024 | 144.00 | 150.00 | 142.10 | 145.00 | 145.00 | 6,206 |
| 14 feb 2024 | 140.00 | 143.00 | 140.00 | 142.70 | 142.70 | 132 |
| 13 feb 2024 | 139.20 | 139.20 | 135.00 | 135.60 | 135.60 | 2,115 |
| 12 feb 2024 | 143.10 | 145.10 | 137.15 | 137.95 | 137.95 | 786 |
| 09 feb 2024 | 143.85 | 146.60 | 140.35 | 142.85 | 142.85 | 2,336 |
| 08 feb 2024 | 150.90 | 150.90 | 144.80 | 147.40 | 147.40 | 427 |
| 07 feb 2024 | 150.05 | 154.00 | 146.95 | 148.80 | 148.80 | 1,473 |
| 06 feb 2024 | 142.75 | 150.00 | 142.75 | 149.30 | 149.30 | 1,247 |
| 05 feb 2024 | 140.15 | 146.00 | 140.15 | 141.95 | 141.95 | 4,114 |
| 02 feb 2024 | 155.00 | 159.65 | 140.00 | 146.40 | 146.40 | 12,220 |
| 01 feb 2024 | 155.35 | 156.00 | 151.00 | 153.10 | 153.10 | 11,720 |
| 31 ene 2024 | 158.00 | 164.95 | 154.30 | 156.35 | 156.35 | 22,365 |
| 30 ene 2024 | 144.15 | 159.95 | 140.70 | 157.20 | 157.20 | 21,886 |
| 29 ene 2024 | 148.95 | 149.00 | 144.10 | 145.60 | 145.60 | 1,319 |
| 26 ene 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 25 ene 2024 | 144.05 | 148.00 | 143.30 | 146.00 | 146.00 | 2,040 |
| 24 ene 2024 | 142.00 | 147.50 | 141.50 | 145.85 | 145.85 | 1,347 |
| 23 ene 2024 | 144.00 | 149.10 | 144.00 | 144.00 | 144.00 | 2,792 |
| 22 ene 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 19 ene 2024 | 147.60 | 150.50 | 145.30 | 148.05 | 148.05 | 1,673 |
| 18 ene 2024 | 149.70 | 150.35 | 145.25 | 146.00 | 146.00 | 2,099 |
| 17 ene 2024 | 151.95 | 151.95 | 146.25 | 147.50 | 147.50 | 1,750 |
| 16 ene 2024 | 146.55 | 159.00 | 146.50 | 150.00 | 150.00 | 6,627 |
| 12 ene 2024 | 149.25 | 149.25 | 143.05 | 143.70 | 143.70 | 2,382 |
| 11 ene 2024 | 148.00 | 148.00 | 146.00 | 146.25 | 146.25 | 771 |
| 10 ene 2024 | 149.40 | 149.40 | 145.40 | 146.20 | 146.20 | 1,947 |
| 09 ene 2024 | 149.45 | 149.95 | 145.75 | 146.20 | 146.20 | 388 |
| 08 ene 2024 | 149.15 | 150.60 | 145.40 | 146.20 | 146.20 | 1,839 |
| 05 ene 2024 | 155.00 | 156.15 | 147.00 | 149.10 | 149.10 | 924 |
| 04 ene 2024 | 147.35 | 156.00 | 144.55 | 151.80 | 151.80 | 12,572 |
| 03 ene 2024 | 146.90 | 150.00 | 145.45 | 147.90 | 147.90 | 4,703 |
| 02 ene 2024 | 141.00 | 153.15 | 141.00 | 146.90 | 146.90 | 15,703 |
| 29 dic 2023 | 149.10 | 151.05 | 146.00 | 146.35 | 146.35 | 6,891 |
| 28 dic 2023 | 144.75 | 156.00 | 144.75 | 149.25 | 149.25 | 10,684 |
| 27 dic 2023 | 148.35 | 148.95 | 143.35 | 146.50 | 146.50 | 2,274 |
| 26 dic 2023 | 146.20 | 151.10 | 143.00 | 149.45 | 149.45 | 4,478 |
| 22 dic 2023 | 145.00 | 148.55 | 142.35 | 143.30 | 143.30 | 2,626 |
| 21 dic 2023 | 138.75 | 147.35 | 137.00 | 145.70 | 145.70 | 5,287 |
| 20 dic 2023 | 143.25 | 151.60 | 135.00 | 138.75 | 138.75 | 10,688 |
| 19 dic 2023 | 145.05 | 147.30 | 141.15 | 143.00 | 143.00 | 7,046 |
| 18 dic 2023 | 148.15 | 149.60 | 144.80 | 145.65 | 145.65 | 2,967 |
| 15 dic 2023 | 150.05 | 151.20 | 143.95 | 145.50 | 145.50 | 1,795 |
| 14 dic 2023 | 151.05 | 155.20 | 146.80 | 147.30 | 147.30 | 2,922 |
| 13 dic 2023 | 154.90 | 154.90 | 145.80 | 150.45 | 150.45 | 3,964 |
| 12 dic 2023 | 161.50 | 161.50 | 150.80 | 151.80 | 151.80 | 6,698 |
| *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.