U.S. markets open in 2 hours 41 minutes
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,474.00 -52.00 (-0.13%) F Nasdaq
20,004.25 +32.00 (+0.16%) E-mini Russell 2000 Index Futur
2,039.20 -5.70 (-0.28%) Petróleo
81.59 +0.76 (+0.94%) Oro
2,322.00 -8.80 (-0.38%)
KBS India Limited (530357.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.24 | 9.24 | 8.57 | 8.75 | 8.75 | 17,706 |
| 24 jun 2024 | 8.77 | 8.90 | 8.50 | 8.85 | 8.85 | 26,004 |
| 21 jun 2024 | 9.05 | 9.05 | 8.40 | 8.50 | 8.50 | 519,823 |
| 20 jun 2024 | 8.35 | 8.63 | 8.11 | 8.63 | 8.63 | 56,878 |
| 18 jun 2024 | 9.10 | 9.17 | 8.46 | 8.50 | 8.50 | 177,063 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 9.10 | 9.35 | 8.62 | 8.81 | 8.81 | 24,825 |
| 13 jun 2024 | 9.13 | 9.35 | 8.85 | 8.98 | 8.98 | 11,905 |
| 12 jun 2024 | 8.63 | 9.00 | 8.63 | 8.95 | 8.95 | 13,952 |
| 11 jun 2024 | 8.70 | 9.10 | 8.70 | 8.99 | 8.99 | 18,680 |
| 10 jun 2024 | 9.20 | 9.20 | 8.64 | 8.88 | 8.88 | 8,937 |
| 07 jun 2024 | 9.10 | 9.20 | 8.71 | 9.01 | 9.01 | 18,476 |
| 06 jun 2024 | 8.75 | 9.16 | 8.33 | 8.92 | 8.92 | 45,386 |
| 05 jun 2024 | 8.43 | 8.98 | 8.43 | 8.73 | 8.73 | 12,122 |
| 04 jun 2024 | 9.10 | 9.10 | 8.51 | 8.85 | 8.85 | 14,920 |
| 03 jun 2024 | 9.04 | 9.21 | 8.42 | 8.95 | 8.95 | 40,817 |
| 31 may 2024 | 9.50 | 9.50 | 8.81 | 8.86 | 8.86 | 51,038 |
| 30 may 2024 | 9.30 | 9.52 | 8.90 | 9.27 | 9.27 | 7,794 |
| 29 may 2024 | 9.34 | 9.39 | 8.96 | 9.30 | 9.30 | 3,081 |
| 28 may 2024 | 9.44 | 9.62 | 9.10 | 9.16 | 9.16 | 16,403 |
| 24 may 2024 | 9.71 | 9.71 | 9.40 | 9.48 | 9.48 | 8,634 |
| 23 may 2024 | 9.40 | 9.96 | 9.40 | 9.54 | 9.54 | 13,636 |
| 22 may 2024 | 9.93 | 9.93 | 9.62 | 9.85 | 9.85 | 6,810 |
| 21 may 2024 | 9.84 | 9.98 | 9.71 | 9.74 | 9.74 | 6,354 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 9.53 | 9.88 | 9.53 | 9.80 | 9.80 | 18,113 |
| 16 may 2024 | 9.70 | 9.91 | 9.65 | 9.68 | 9.68 | 5,829 |
| 15 may 2024 | 9.57 | 9.91 | 9.55 | 9.71 | 9.71 | 16,259 |
| 14 may 2024 | 9.85 | 9.89 | 9.62 | 9.70 | 9.70 | 5,212 |
| 13 may 2024 | 9.99 | 10.01 | 9.62 | 9.70 | 9.70 | 4,118 |
| 10 may 2024 | 9.95 | 9.98 | 9.76 | 9.86 | 9.86 | 7,927 |
| 09 may 2024 | 10.00 | 10.44 | 9.80 | 9.98 | 9.98 | 20,662 |
| 08 may 2024 | 10.20 | 10.20 | 9.76 | 10.08 | 10.08 | 8,718 |
| 07 may 2024 | 9.85 | 10.45 | 9.51 | 10.04 | 10.04 | 65,497 |
| 06 may 2024 | 10.49 | 10.57 | 10.00 | 10.01 | 10.01 | 20,448 |
| 03 may 2024 | 10.50 | 10.87 | 10.30 | 10.46 | 10.46 | 39,045 |
| 02 may 2024 | 10.80 | 10.94 | 10.10 | 10.55 | 10.55 | 168,174 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 10.95 | 11.16 | 10.44 | 10.63 | 10.63 | 21,718 |
| 29 abr 2024 | 11.10 | 11.10 | 10.18 | 10.89 | 10.89 | 85,385 |
| 26 abr 2024 | 10.20 | 10.68 | 10.05 | 10.61 | 10.61 | 224,105 |
| 25 abr 2024 | 10.01 | 10.18 | 9.53 | 10.18 | 10.18 | 95,493 |
| 24 abr 2024 | 9.99 | 10.24 | 9.99 | 10.01 | 10.01 | 70,327 |
| 23 abr 2024 | 9.25 | 9.85 | 9.10 | 9.76 | 9.76 | 581,811 |
| 22 abr 2024 | 8.96 | 9.39 | 8.96 | 9.39 | 9.39 | 262,379 |
| 19 abr 2024 | 9.00 | 9.30 | 8.65 | 8.95 | 8.95 | 12,127 |
| 18 abr 2024 | 9.10 | 9.10 | 8.76 | 9.08 | 9.08 | 3,826 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 8.93 | 9.35 | 8.70 | 9.10 | 9.10 | 90,208 |
| 15 abr 2024 | 9.10 | 9.25 | 8.81 | 8.93 | 8.93 | 6,895 |
| 12 abr 2024 | 9.39 | 9.39 | 8.90 | 9.27 | 9.27 | 586,736 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 8.94 | 9.04 | 8.80 | 9.04 | 9.04 | 57,513 |
| 09 abr 2024 | 8.90 | 9.18 | 8.46 | 8.61 | 8.61 | 491,791 |
| 08 abr 2024 | 8.95 | 9.25 | 8.62 | 8.75 | 8.75 | 515,826 |
| 05 abr 2024 | 9.57 | 9.57 | 8.92 | 8.92 | 8.92 | 497,585 |
| 04 abr 2024 | 9.25 | 9.46 | 8.75 | 9.38 | 9.38 | 737,707 |
| 03 abr 2024 | 9.12 | 9.15 | 8.89 | 9.01 | 9.01 | 10,118 |
| 02 abr 2024 | 8.49 | 8.72 | 8.20 | 8.72 | 8.72 | 15,855 |
| 01 abr 2024 | 8.30 | 8.35 | 8.14 | 8.31 | 8.31 | 10,693 |
| 28 mar 2024 | 8.23 | 8.37 | 7.98 | 7.98 | 7.98 | 21,463 |
| 27 mar 2024 | 8.65 | 8.65 | 8.06 | 8.40 | 8.40 | 74,305 |
| 26 mar 2024 | 8.80 | 8.80 | 8.08 | 8.48 | 8.48 | 90,632 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 8.76 | 9.00 | 8.31 | 8.49 | 8.49 | 198,553 |
| 21 mar 2024 | 8.90 | 9.05 | 8.68 | 8.74 | 8.74 | 6,095 |
| 20 mar 2024 | 9.39 | 9.39 | 8.71 | 8.90 | 8.90 | 12,138 |
| 19 mar 2024 | 9.30 | 9.38 | 8.83 | 9.07 | 9.07 | 8,634 |
| 18 mar 2024 | 9.02 | 9.41 | 8.60 | 9.22 | 9.22 | 23,251 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 8.83 | 9.46 | 8.56 | 9.02 | 9.02 | 183,315 |
| 13 mar 2024 | 9.10 | 9.47 | 9.01 | 9.01 | 9.01 | 14,465 |
| 12 mar 2024 | 9.95 | 9.95 | 9.45 | 9.48 | 9.48 | 162,577 |
| 11 mar 2024 | 10.04 | 10.04 | 9.76 | 9.94 | 9.94 | 208,798 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 10.00 | 10.10 | 9.50 | 9.84 | 9.84 | 94,468 |
| 06 mar 2024 | 10.00 | 10.13 | 9.80 | 9.99 | 9.99 | 9,975 |
| 05 mar 2024 | 10.20 | 10.20 | 9.71 | 9.97 | 9.97 | 19,455 |
| 04 mar 2024 | 10.27 | 10.27 | 9.67 | 10.21 | 10.21 | 22,236 |
| 01 mar 2024 | 10.00 | 10.28 | 9.70 | 9.90 | 9.90 | 7,870 |
| 29 feb 2024 | 10.45 | 10.45 | 9.82 | 10.00 | 10.00 | 16,109 |
| 28 feb 2024 | 10.07 | 10.46 | 10.07 | 10.20 | 10.20 | 4,069 |
| 27 feb 2024 | 10.74 | 10.74 | 10.11 | 10.28 | 10.28 | 11,447 |
| 26 feb 2024 | 11.25 | 11.25 | 10.45 | 10.54 | 10.54 | 18,431 |
| 23 feb 2024 | 10.55 | 10.89 | 9.87 | 10.89 | 10.89 | 116,200 |
| 22 feb 2024 | 10.80 | 10.85 | 10.11 | 10.38 | 10.38 | 29,351 |
| 21 feb 2024 | 10.48 | 10.90 | 10.00 | 10.57 | 10.57 | 21,454 |
| 20 feb 2024 | 10.39 | 10.50 | 10.25 | 10.48 | 10.48 | 27,098 |
| 16 feb 2024 | 10.52 | 10.80 | 9.80 | 10.06 | 10.06 | 27,903 |
| 15 feb 2024 | 10.45 | 10.78 | 10.16 | 10.31 | 10.31 | 24,207 |
| 14 feb 2024 | 10.49 | 10.49 | 10.11 | 10.27 | 10.27 | 17,011 |
| 13 feb 2024 | 10.64 | 10.84 | 10.11 | 10.17 | 10.17 | 21,306 |
| 12 feb 2024 | 10.50 | 10.88 | 10.50 | 10.64 | 10.64 | 11,011 |
| 09 feb 2024 | 10.86 | 10.86 | 10.53 | 10.66 | 10.66 | 32,063 |
| 08 feb 2024 | 10.41 | 10.80 | 10.41 | 10.65 | 10.65 | 429,005 |
| 07 feb 2024 | 11.00 | 11.20 | 10.40 | 10.56 | 10.56 | 82,649 |
| 06 feb 2024 | 11.30 | 11.55 | 10.50 | 10.78 | 10.78 | 37,620 |
| 05 feb 2024 | 11.54 | 11.54 | 10.80 | 11.05 | 11.05 | 32,881 |
| 02 feb 2024 | 11.59 | 11.60 | 10.85 | 11.03 | 11.03 | 140,901 |
| 01 feb 2024 | 11.10 | 11.39 | 10.50 | 11.33 | 11.33 | 49,209 |
| *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.