U.S. markets closed

Aurobindo Pharma Limited (524804.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241,197.401,214.451,192.001,207.601,207.6028,319
27 jun 20241,200.501,212.051,180.801,188.751,188.7543,807
26 jun 20241,213.101,220.051,193.751,200.501,200.5024,572
25 jun 20241,231.001,231.001,205.101,218.501,218.5011,548
24 jun 20241,226.651,245.001,215.101,218.301,218.3012,838
21 jun 20241,249.951,262.001,236.901,240.751,240.7514,623
20 jun 20241,222.201,246.401,207.551,243.051,243.0531,036
18 jun 20241,250.051,267.301,211.301,241.151,241.1568,753
17 jun 2024------
14 jun 20241,229.551,263.501,227.401,259.351,259.3522,901
13 jun 20241,250.001,261.101,246.301,254.651,254.659,956
12 jun 20241,260.751,260.751,242.001,248.001,248.0010,731
11 jun 20241,258.951,266.851,242.001,256.151,256.1510,272
10 jun 20241,283.451,283.451,229.551,248.901,248.9026,766
07 jun 20241,256.251,292.151,252.051,264.601,264.60132,632
06 jun 20241,270.001,270.551,234.651,252.051,252.0520,022
05 jun 20241,202.101,274.901,197.001,266.051,266.0572,744
04 jun 20241,238.951,238.951,109.301,199.751,199.7538,463
03 jun 20241,222.251,229.451,206.751,226.851,226.8545,955
31 may 20241,200.601,210.751,163.001,187.001,187.0018,873
30 may 20241,218.301,225.851,196.101,199.851,199.8545,445
29 may 20241,228.951,230.001,203.751,218.301,218.3016,913
28 may 20241,217.851,225.001,203.601,220.051,220.0545,359
24 may 20241,220.651,245.601,220.451,235.051,235.0554,459
23 may 20241,231.201,236.051,212.301,228.751,228.7551,517
22 may 20241,220.001,231.151,206.001,225.301,225.3078,033
21 may 20241,195.051,226.551,184.801,220.601,220.6091,641
20 may 2024------
17 may 20241,155.001,185.801,155.001,163.851,163.8547,458
16 may 20241,157.801,164.801,146.001,160.051,160.0524,193
15 may 20241,171.151,172.551,151.801,158.501,158.5033,805
14 may 20241,193.151,193.151,152.101,166.451,166.4598,630
13 may 20241,126.401,184.001,118.601,177.851,177.85121,666
10 may 20241,111.901,142.001,104.301,128.651,128.6566,901
09 may 20241,139.351,155.501,111.151,113.351,113.3525,086
08 may 20241,116.751,145.001,110.151,136.001,136.0030,116
07 may 20241,165.751,167.701,097.501,124.751,124.7524,407
06 may 20241,146.951,171.501,141.801,163.001,163.0080,975
03 may 20241,157.551,169.351,146.251,152.701,152.7022,801
02 may 20241,146.801,162.451,145.601,153.851,153.8516,170
01 may 2024------
30 abr 20241,156.701,175.601,148.051,152.451,152.4544,867
29 abr 20241,135.651,156.651,127.551,151.801,151.8045,247
26 abr 20241,111.801,137.151,104.001,131.151,131.1593,408
25 abr 20241,080.001,106.101,079.751,103.551,103.5518,437
24 abr 20241,099.701,099.701,081.451,083.601,083.609,938
23 abr 20241,085.001,095.801,078.001,093.001,093.0079,939
22 abr 20241,092.651,096.651,074.401,076.101,076.1016,046
19 abr 20241,100.401,104.201,079.001,087.101,087.1075,136
18 abr 20241,111.851,128.401,095.701,114.901,114.9070,914
17 abr 2024------
16 abr 20241,067.651,114.551,067.651,109.801,109.80202,101
15 abr 20241,066.051,095.201,066.051,085.851,085.8590,781
12 abr 20241,108.901,117.151,085.451,087.551,087.5534,298
11 abr 2024------
10 abr 20241,130.801,136.051,105.301,111.751,111.7533,105
09 abr 20241,122.501,133.801,115.851,131.451,131.4534,393
08 abr 20241,126.551,126.551,104.601,120.551,120.5538,584
05 abr 20241,121.701,141.751,120.701,123.751,123.7595,056
04 abr 20241,133.001,134.351,115.601,123.951,123.9538,043
03 abr 20241,102.501,150.001,102.501,137.051,137.0535,581
02 abr 20241,117.351,117.351,095.001,100.651,100.6522,334
01 abr 20241,111.801,131.951,104.301,112.651,112.6581,776
28 mar 20241,071.601,095.001,064.751,089.451,089.45131,296
27 mar 20241,057.951,073.151,041.601,070.001,070.0032,559
26 mar 2024999.501,058.00995.001,052.701,052.7054,816
25 mar 2024------
22 mar 20241,011.701,036.101,006.001,020.201,020.2019,952
21 mar 20241,032.551,032.551,012.701,028.101,028.1016,346
20 mar 20241,006.451,021.85994.801,017.101,017.1049,329
19 mar 20241,017.451,017.45986.25989.40989.4016,980
18 mar 2024991.001,022.00989.201,017.451,017.4543,065
15 mar 2024------
14 mar 20241,000.051,022.35991.201,010.801,010.8018,727
13 mar 20241,050.001,067.60985.001,004.751,004.7538,503
12 mar 20241,079.351,085.401,038.601,044.301,044.3044,229
11 mar 20241,065.151,076.501,052.601,064.351,064.3538,000
08 mar 2024------
07 mar 20241,051.651,073.401,051.651,058.901,058.9018,531
06 mar 20241,075.251,080.151,037.851,059.801,059.8037,949
05 mar 20241,089.701,098.051,069.351,083.501,083.5033,690
04 mar 20241,077.501,113.851,072.001,090.651,090.65108,442
01 mar 20241,013.151,031.501,012.001,026.501,026.5035,347
29 feb 20241,027.501,032.351,015.551,027.451,027.4524,855
28 feb 20241,053.951,053.951,024.801,028.151,028.159,691
27 feb 20241,040.801,053.001,033.701,045.251,045.2516,943
26 feb 20241,035.351,049.001,019.001,041.801,041.8043,525
23 feb 20241,045.851,054.001,039.251,044.351,044.3534,499
22 feb 20241,052.601,052.601,035.351,047.151,047.1536,682
21 feb 20241,056.951,061.001,037.001,041.001,041.0053,613
20 feb 20241,040.151,055.001,025.651,052.701,052.7026,434
20 feb 20241.5 Dividendo
16 feb 20241,020.251,054.001,020.251,033.751,032.25157,278
15 feb 2024996.751,023.95996.751,018.201,016.72183,470
14 feb 20241,018.751,018.75959.05998.95997.50259,512
13 feb 20241,030.201,040.001,019.001,026.401,024.9199,380
12 feb 20241,038.751,038.751,000.201,017.951,016.47263,489
09 feb 20241,014.651,021.65977.951,002.001,000.55132,710
08 feb 20241,003.951,029.55997.601,002.801,001.34118,638
07 feb 20241,017.001,022.80977.25997.40995.95147,149
*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...