U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,098.75 +59.25 (+0.30%) E-mini Russell 2000 Index Futur
2,065.70 +5.60 (+0.27%) Petróleo
81.96 +0.22 (+0.27%) Oro
2,335.90 -0.70 (-0.03%)
Anjani Foods Limited (511153.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 45.75 | 48.35 | 43.76 | 44.69 | 44.69 | 20,061 |
| 26 jun 2024 | 47.00 | 48.00 | 45.51 | 46.06 | 46.06 | 17,805 |
| 25 jun 2024 | 47.52 | 49.00 | 46.00 | 47.34 | 47.34 | 19,537 |
| 24 jun 2024 | 49.00 | 50.50 | 46.48 | 47.41 | 47.41 | 18,450 |
| 21 jun 2024 | 49.49 | 50.80 | 49.00 | 49.40 | 49.40 | 56,845 |
| 20 jun 2024 | 45.50 | 48.50 | 45.50 | 48.36 | 48.36 | 38,508 |
| 18 jun 2024 | 48.80 | 50.00 | 45.00 | 46.66 | 46.66 | 73,987 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 52.00 | 52.00 | 46.10 | 47.84 | 47.84 | 147,683 |
| 13 jun 2024 | 52.41 | 52.41 | 48.80 | 50.20 | 50.20 | 461,782 |
| 12 jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 33,917 |
| 11 jun 2024 | 43.32 | 43.32 | 40.10 | 43.32 | 43.32 | 229,893 |
| 10 jun 2024 | 33.00 | 36.10 | 32.99 | 36.10 | 36.10 | 46,472 |
| 07 jun 2024 | 31.00 | 31.89 | 29.00 | 30.09 | 30.09 | 21,357 |
| 06 jun 2024 | 29.58 | 30.00 | 29.30 | 29.83 | 29.83 | 5,143 |
| 05 jun 2024 | 30.30 | 30.30 | 28.72 | 29.00 | 29.00 | 4,842 |
| 04 jun 2024 | 29.11 | 30.00 | 28.01 | 28.65 | 28.65 | 3,806 |
| 03 jun 2024 | 31.50 | 31.50 | 28.57 | 29.70 | 29.70 | 4,402 |
| 31 may 2024 | 31.50 | 31.50 | 29.60 | 29.97 | 29.97 | 3,106 |
| 30 may 2024 | 31.50 | 31.50 | 29.30 | 30.15 | 30.15 | 4,850 |
| 29 may 2024 | 30.20 | 30.30 | 29.30 | 29.74 | 29.74 | 2,505 |
| 28 may 2024 | 29.11 | 30.81 | 29.11 | 30.02 | 30.02 | 9,864 |
| 24 may 2024 | 32.50 | 32.50 | 31.00 | 31.11 | 31.11 | 4,921 |
| 23 may 2024 | 31.03 | 32.10 | 31.03 | 32.07 | 32.07 | 3,803 |
| 22 may 2024 | 31.61 | 32.39 | 31.40 | 31.53 | 31.53 | 4,242 |
| 21 may 2024 | 32.28 | 32.28 | 31.40 | 31.66 | 31.66 | 2,975 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 33.10 | 33.48 | 31.40 | 32.05 | 32.05 | 4,814 |
| 16 may 2024 | 35.42 | 35.42 | 31.50 | 31.56 | 31.56 | 2,714 |
| 15 may 2024 | 32.35 | 32.67 | 31.28 | 32.21 | 32.21 | 2,481 |
| 14 may 2024 | 32.00 | 32.50 | 31.00 | 31.07 | 31.07 | 2,027 |
| 13 may 2024 | 33.90 | 34.90 | 32.00 | 32.00 | 32.00 | 2,589 |
| 10 may 2024 | 32.63 | 32.99 | 31.70 | 32.93 | 32.93 | 9,981 |
| 09 may 2024 | 32.40 | 33.68 | 31.01 | 31.99 | 31.99 | 12,997 |
| 08 may 2024 | 30.85 | 32.00 | 30.55 | 31.97 | 31.97 | 2,799 |
| 07 may 2024 | 31.73 | 32.34 | 29.45 | 29.98 | 29.98 | 8,175 |
| 06 may 2024 | 31.41 | 32.35 | 31.41 | 31.91 | 31.91 | 579 |
| 03 may 2024 | 32.55 | 32.55 | 30.68 | 31.93 | 31.93 | 4,847 |
| 02 may 2024 | 32.98 | 32.98 | 31.70 | 31.91 | 31.91 | 2,910 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 32.12 | 33.04 | 31.90 | 31.94 | 31.94 | 4,176 |
| 29 abr 2024 | 32.04 | 33.23 | 32.00 | 32.36 | 32.36 | 4,186 |
| 26 abr 2024 | 31.32 | 33.49 | 31.32 | 32.04 | 32.04 | 3,704 |
| 25 abr 2024 | 32.50 | 33.54 | 32.01 | 32.49 | 32.49 | 2,279 |
| 24 abr 2024 | 31.70 | 33.80 | 31.70 | 32.30 | 32.30 | 23,607 |
| 23 abr 2024 | 32.99 | 33.25 | 32.00 | 32.11 | 32.11 | 5,770 |
| 22 abr 2024 | 33.03 | 33.03 | 31.71 | 32.99 | 32.99 | 8,616 |
| 19 abr 2024 | 33.10 | 33.10 | 31.70 | 33.03 | 33.03 | 2,513 |
| 18 abr 2024 | 33.95 | 33.95 | 31.10 | 33.10 | 33.10 | 4,373 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 32.90 | 33.46 | 30.80 | 31.52 | 31.52 | 1,660 |
| 15 abr 2024 | 31.00 | 31.70 | 30.80 | 31.17 | 31.17 | 2,966 |
| 12 abr 2024 | 32.01 | 33.41 | 31.51 | 31.76 | 31.76 | 2,667 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 33.84 | 34.39 | 32.01 | 32.01 | 32.01 | 2,879 |
| 09 abr 2024 | 34.35 | 35.00 | 32.60 | 33.18 | 33.18 | 6,818 |
| 08 abr 2024 | 33.86 | 34.15 | 31.75 | 33.78 | 33.78 | 18,904 |
| 05 abr 2024 | 32.30 | 32.30 | 30.45 | 31.81 | 31.81 | 4,035 |
| 04 abr 2024 | 31.01 | 32.05 | 31.01 | 32.04 | 32.04 | 1,211 |
| 03 abr 2024 | 31.32 | 32.30 | 30.50 | 31.72 | 31.72 | 3,677 |
| 02 abr 2024 | 31.49 | 31.49 | 29.90 | 30.99 | 30.99 | 3,644 |
| 01 abr 2024 | 31.10 | 31.45 | 30.42 | 31.33 | 31.33 | 3,562 |
| 28 mar 2024 | 31.64 | 31.98 | 29.34 | 29.96 | 29.96 | 3,162 |
| 27 mar 2024 | 32.00 | 33.20 | 30.85 | 30.87 | 30.87 | 11,515 |
| 26 mar 2024 | 32.90 | 32.90 | 31.53 | 32.47 | 32.47 | 2,635 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 32.89 | 32.90 | 30.50 | 32.63 | 32.63 | 13,166 |
| 21 mar 2024 | 30.57 | 31.80 | 30.25 | 31.34 | 31.34 | 6,998 |
| 20 mar 2024 | 31.18 | 32.05 | 30.05 | 30.29 | 30.29 | 1,382 |
| 19 mar 2024 | 32.23 | 32.23 | 30.29 | 30.57 | 30.57 | 6,105 |
| 18 mar 2024 | 34.01 | 34.01 | 31.00 | 31.88 | 31.88 | 5,137 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 31.10 | 32.44 | 31.10 | 32.20 | 32.20 | 5,622 |
| 13 mar 2024 | 32.75 | 32.75 | 31.10 | 31.11 | 31.11 | 10,770 |
| 12 mar 2024 | 32.90 | 34.34 | 31.27 | 32.73 | 32.73 | 5,211 |
| 11 mar 2024 | 33.95 | 34.40 | 32.70 | 32.90 | 32.90 | 8,146 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 33.90 | 33.90 | 32.55 | 33.72 | 33.72 | 12,753 |
| 06 mar 2024 | 30.75 | 32.29 | 30.50 | 32.29 | 32.29 | 22,589 |
| 05 mar 2024 | 31.06 | 31.34 | 29.02 | 30.76 | 30.76 | 6,076 |
| 04 mar 2024 | 30.98 | 31.34 | 29.62 | 30.45 | 30.45 | 3,580 |
| 01 mar 2024 | 31.22 | 31.35 | 29.60 | 29.78 | 29.78 | 4,202 |
| 29 feb 2024 | 30.20 | 30.79 | 30.20 | 30.61 | 30.61 | 1,909 |
| 28 feb 2024 | 31.00 | 31.83 | 30.21 | 30.59 | 30.59 | 2,119 |
| 27 feb 2024 | 31.00 | 31.83 | 30.22 | 30.62 | 30.62 | 13,140 |
| 26 feb 2024 | 32.04 | 33.49 | 30.44 | 31.70 | 31.70 | 18,305 |
| 23 feb 2024 | 31.41 | 33.00 | 31.41 | 32.04 | 32.04 | 5,599 |
| 22 feb 2024 | 32.25 | 33.00 | 31.10 | 32.95 | 32.95 | 3,803 |
| 21 feb 2024 | 32.75 | 32.75 | 31.00 | 32.16 | 32.16 | 8,913 |
| 20 feb 2024 | 31.60 | 32.86 | 31.40 | 31.82 | 31.82 | 5,065 |
| 16 feb 2024 | 33.62 | 33.62 | 31.94 | 32.39 | 32.39 | 17,342 |
| 15 feb 2024 | 35.00 | 35.28 | 32.91 | 33.62 | 33.62 | 9,739 |
| 14 feb 2024 | 35.00 | 35.00 | 33.29 | 34.63 | 34.63 | 7,266 |
| 13 feb 2024 | 35.03 | 36.85 | 35.03 | 35.03 | 35.03 | 13,699 |
| 12 feb 2024 | 36.00 | 37.82 | 35.00 | 36.87 | 36.87 | 10,121 |
| 09 feb 2024 | 35.60 | 36.79 | 35.01 | 36.02 | 36.02 | 4,883 |
| 08 feb 2024 | 36.60 | 36.69 | 34.70 | 35.60 | 35.60 | 12,663 |
| 07 feb 2024 | 35.72 | 35.85 | 34.50 | 35.22 | 35.22 | 6,233 |
| 06 feb 2024 | 34.58 | 36.80 | 34.50 | 35.72 | 35.72 | 8,556 |
| 05 feb 2024 | 35.90 | 35.95 | 34.20 | 35.29 | 35.29 | 6,100 |
| *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.