UltraTech Cement Limited (532538.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 11,100.20 | 11,268.95 | 11,100.20 | 11,238.90 | 11,238.90 | 4,943 |
| 13 jun 2024 | 11,205.35 | 11,276.05 | 11,000.00 | 11,182.15 | 11,182.15 | 4,244 |
| 12 jun 2024 | 10,899.85 | 11,095.00 | 10,880.75 | 11,043.80 | 11,043.80 | 7,742 |
| 11 jun 2024 | 10,924.75 | 10,986.35 | 10,830.25 | 10,925.60 | 10,925.60 | 10,597 |
| 10 jun 2024 | 10,549.75 | 10,908.75 | 10,489.55 | 10,830.25 | 10,830.25 | 13,799 |
| 07 jun 2024 | 10,054.00 | 10,500.00 | 9,966.70 | 10,462.20 | 10,462.20 | 25,711 |
| 06 jun 2024 | 10,034.25 | 10,172.95 | 9,945.10 | 10,064.30 | 10,064.30 | 3,308 |
| 05 jun 2024 | 10,000.00 | 10,066.70 | 9,767.40 | 10,034.25 | 10,034.25 | 3,562 |
| 04 jun 2024 | 10,467.90 | 10,480.00 | 9,550.00 | 9,908.10 | 9,908.10 | 14,433 |
| 03 jun 2024 | 10,399.90 | 10,519.90 | 10,220.75 | 10,467.90 | 10,467.90 | 12,218 |
| 31 may 2024 | 9,896.05 | 10,080.40 | 9,880.00 | 9,901.35 | 9,901.35 | 10,217 |
| 30 may 2024 | 10,050.00 | 10,050.00 | 9,831.35 | 9,866.20 | 9,866.20 | 2,309 |
| 29 may 2024 | 10,199.95 | 10,199.95 | 9,961.85 | 10,022.95 | 10,022.95 | 3,559 |
| 28 may 2024 | 10,279.95 | 10,365.00 | 10,147.85 | 10,168.95 | 10,168.95 | 8,316 |
| 24 may 2024 | 10,162.20 | 10,362.35 | 10,129.00 | 10,226.55 | 10,226.55 | 9,551 |
| 23 may 2024 | 9,977.35 | 10,196.00 | 9,848.90 | 10,164.55 | 10,164.55 | 8,298 |
| 22 may 2024 | 9,899.55 | 9,950.00 | 9,847.95 | 9,893.65 | 9,893.65 | 5,558 |
| 21 may 2024 | 9,855.00 | 9,855.00 | 9,768.45 | 9,798.60 | 9,798.60 | 10,129 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 9,567.05 | 9,899.00 | 9,567.05 | 9,890.75 | 9,890.75 | 4,355 |
| 16 may 2024 | 9,602.55 | 9,724.95 | 9,528.10 | 9,707.20 | 9,707.20 | 6,639 |
| 15 may 2024 | 9,700.00 | 9,700.00 | 9,564.30 | 9,610.25 | 9,610.25 | 4,992 |
| 14 may 2024 | 9,500.65 | 9,700.00 | 9,500.65 | 9,662.65 | 9,662.65 | 6,111 |
| 13 may 2024 | 9,495.15 | 9,580.25 | 9,425.85 | 9,554.15 | 9,554.15 | 4,299 |
| 10 may 2024 | 9,463.00 | 9,516.25 | 9,420.00 | 9,494.95 | 9,494.95 | 5,142 |
| 09 may 2024 | 9,680.00 | 9,680.00 | 9,415.00 | 9,446.45 | 9,446.45 | 3,325 |
| 08 may 2024 | 9,630.15 | 9,655.50 | 9,502.00 | 9,517.95 | 9,517.95 | 8,907 |
| 07 may 2024 | 9,780.10 | 9,831.10 | 9,630.00 | 9,688.15 | 9,688.15 | 6,194 |
| 06 may 2024 | 9,874.95 | 9,925.00 | 9,746.00 | 9,778.15 | 9,778.15 | 6,134 |
| 03 may 2024 | 9,998.90 | 10,025.00 | 9,776.80 | 9,816.75 | 9,816.75 | 11,866 |
| 02 may 2024 | 10,029.05 | 10,040.00 | 9,953.25 | 9,981.25 | 9,981.25 | 2,823 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 10,200.00 | 10,200.00 | 9,916.00 | 9,966.75 | 9,966.75 | 17,004 |
| 29 abr 2024 | 9,849.40 | 10,009.85 | 9,747.20 | 9,962.25 | 9,962.25 | 16,888 |
| 26 abr 2024 | 9,751.80 | 9,779.75 | 9,646.00 | 9,700.20 | 9,700.20 | 4,452 |
| 25 abr 2024 | 9,648.35 | 9,708.00 | 9,564.10 | 9,683.60 | 9,683.60 | 7,011 |
| 24 abr 2024 | 9,560.00 | 9,685.00 | 9,560.00 | 9,657.85 | 9,657.85 | 3,073 |
| 23 abr 2024 | 9,502.25 | 9,621.30 | 9,502.25 | 9,531.10 | 9,531.10 | 3,987 |
| 22 abr 2024 | 9,529.35 | 9,587.00 | 9,473.75 | 9,567.15 | 9,567.15 | 6,267 |
| 19 abr 2024 | 9,250.15 | 9,400.00 | 9,250.10 | 9,367.40 | 9,367.40 | 9,112 |
| 18 abr 2024 | 9,474.00 | 9,525.00 | 9,340.30 | 9,387.20 | 9,387.20 | 10,371 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 9,440.00 | 9,495.00 | 9,352.10 | 9,473.35 | 9,473.35 | 6,000 |
| 15 abr 2024 | 9,635.00 | 9,635.00 | 9,490.00 | 9,502.20 | 9,502.20 | 3,120 |
| 12 abr 2024 | 9,767.05 | 9,846.30 | 9,615.05 | 9,646.95 | 9,646.95 | 16,961 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 9,780.90 | 9,857.25 | 9,704.30 | 9,819.60 | 9,819.60 | 4,275 |
| 09 abr 2024 | 9,942.45 | 9,995.25 | 9,758.50 | 9,770.30 | 9,770.30 | 3,414 |
| 08 abr 2024 | 9,825.05 | 9,898.70 | 9,802.00 | 9,863.40 | 9,863.40 | 3,573 |
| 05 abr 2024 | 10,000.00 | 10,006.50 | 9,801.65 | 9,824.05 | 9,824.05 | 8,434 |
| 04 abr 2024 | 10,109.20 | 10,109.20 | 9,905.00 | 10,006.60 | 10,006.60 | 3,469 |
| 03 abr 2024 | 10,214.60 | 10,272.95 | 9,985.00 | 9,999.75 | 9,999.75 | 14,451 |
| 02 abr 2024 | 9,911.85 | 10,080.00 | 9,846.30 | 10,039.90 | 10,039.90 | 9,610 |
| 01 abr 2024 | 9,854.35 | 9,990.00 | 9,755.00 | 9,956.20 | 9,956.20 | 3,339 |
| 28 mar 2024 | 9,625.75 | 9,850.00 | 9,625.75 | 9,745.05 | 9,745.05 | 9,898 |
| 27 mar 2024 | 9,699.95 | 9,710.80 | 9,578.80 | 9,625.35 | 9,625.35 | 2,268 |
| 26 mar 2024 | 9,686.25 | 9,686.25 | 9,566.85 | 9,600.35 | 9,600.35 | 3,877 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 9,607.35 | 9,749.00 | 9,578.50 | 9,686.55 | 9,686.55 | 5,895 |
| 21 mar 2024 | 9,549.25 | 9,630.00 | 9,513.35 | 9,607.35 | 9,607.35 | 1,090 |
| 20 mar 2024 | 9,465.65 | 9,529.45 | 9,450.00 | 9,482.15 | 9,482.15 | 2,931 |
| 19 mar 2024 | 9,601.00 | 9,601.00 | 9,435.00 | 9,456.00 | 9,456.00 | 3,712 |
| 18 mar 2024 | 9,632.50 | 9,672.45 | 9,570.00 | 9,619.60 | 9,619.60 | 9,345 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 9,502.30 | 9,708.00 | 9,458.45 | 9,700.85 | 9,700.85 | 16,118 |
| 13 mar 2024 | 9,654.65 | 9,654.65 | 9,502.75 | 9,596.25 | 9,596.25 | 41,029 |
| 12 mar 2024 | 9,690.30 | 9,725.00 | 9,579.40 | 9,612.75 | 9,612.75 | 10,169 |
| 11 mar 2024 | 9,754.85 | 9,822.10 | 9,672.90 | 9,697.90 | 9,697.90 | 10,738 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 9,659.95 | 9,715.90 | 9,568.05 | 9,672.60 | 9,672.60 | 45,768 |
| 06 mar 2024 | 9,900.00 | 9,902.00 | 9,528.80 | 9,643.70 | 9,643.70 | 28,838 |
| 05 mar 2024 | 9,984.25 | 10,027.55 | 9,831.00 | 9,839.20 | 9,839.20 | 10,647 |
| 04 mar 2024 | 10,189.65 | 10,189.65 | 9,963.30 | 9,983.80 | 9,983.80 | 13,919 |
| 01 mar 2024 | 9,902.00 | 10,178.50 | 9,902.00 | 10,132.10 | 10,132.10 | 11,387 |
| 29 feb 2024 | 9,750.05 | 9,934.50 | 9,709.35 | 9,901.90 | 9,901.90 | 1,429 |
| 28 feb 2024 | 9,885.05 | 9,980.00 | 9,780.05 | 9,803.25 | 9,803.25 | 8,333 |
| 27 feb 2024 | 9,911.20 | 10,044.05 | 9,887.85 | 9,954.30 | 9,954.30 | 13,245 |
| 26 feb 2024 | 10,019.55 | 10,043.00 | 9,902.00 | 9,927.40 | 9,927.40 | 4,584 |
| 23 feb 2024 | 10,044.95 | 10,044.95 | 9,900.00 | 10,005.70 | 10,005.70 | 17,332 |
| 22 feb 2024 | 9,970.50 | 9,994.95 | 9,810.00 | 9,960.05 | 9,960.05 | 5,076 |
| 21 feb 2024 | 9,952.25 | 10,113.30 | 9,921.60 | 9,968.85 | 9,968.85 | 17,440 |
| 20 feb 2024 | 9,900.35 | 10,001.85 | 9,863.20 | 9,983.80 | 9,983.80 | 8,363 |
| 16 feb 2024 | 9,863.15 | 9,945.00 | 9,848.35 | 9,915.25 | 9,915.25 | 4,544 |
| 15 feb 2024 | 9,849.95 | 9,849.95 | 9,707.00 | 9,815.35 | 9,815.35 | 4,161 |
| 14 feb 2024 | 9,827.70 | 9,827.70 | 9,710.20 | 9,796.80 | 9,796.80 | 15,713 |
| 13 feb 2024 | 9,951.20 | 9,994.10 | 9,831.05 | 9,852.35 | 9,852.35 | 7,299 |
| 12 feb 2024 | 10,077.10 | 10,077.10 | 9,911.00 | 9,962.00 | 9,962.00 | 20,269 |
| 09 feb 2024 | 10,005.35 | 10,041.80 | 9,855.00 | 9,946.80 | 9,946.80 | 6,033 |
| 08 feb 2024 | 10,299.95 | 10,299.95 | 9,952.45 | 9,997.60 | 9,997.60 | 5,596 |
| 07 feb 2024 | 10,088.15 | 10,282.00 | 10,085.00 | 10,225.05 | 10,225.05 | 10,804 |
| 06 feb 2024 | 10,067.65 | 10,075.00 | 9,951.25 | 10,055.50 | 10,055.50 | 7,791 |
| 05 feb 2024 | 10,094.80 | 10,120.25 | 9,880.60 | 9,917.30 | 9,917.30 | 1,742 |
| 02 feb 2024 | 10,089.90 | 10,163.35 | 9,990.40 | 10,095.55 | 10,095.55 | 8,485 |
| 01 feb 2024 | 10,130.05 | 10,226.30 | 9,900.90 | 9,921.50 | 9,921.50 | 4,784 |
| 31 ene 2024 | 9,972.05 | 10,184.85 | 9,906.00 | 10,167.95 | 10,167.95 | 2,803 |
| 30 ene 2024 | 10,201.15 | 10,321.35 | 9,947.00 | 9,958.50 | 9,958.50 | 7,766 |
| 29 ene 2024 | 9,960.05 | 10,297.65 | 9,960.05 | 10,275.40 | 10,275.40 | 13,466 |
| 26 ene 2024 | 9,984.05 | 9,984.05 | 9,984.05 | 9,984.05 | 9,984.05 | - |
| 25 ene 2024 | 9,989.80 | 10,047.90 | 9,883.65 | 9,984.05 | 9,984.05 | 4,067 |
| 24 ene 2024 | 9,949.85 | 10,029.00 | 9,749.65 | 9,993.50 | 9,993.50 | 5,159 |
| *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.