U.S. markets open in 6 hours 33 minutes

Bajaj Auto Limited (532977.BO)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20249,659.009,739.009,456.059,701.909,701.906,915
05 jun 20249,188.759,675.059,180.009,600.409,600.4020,591
04 jun 20249,300.959,370.358,805.959,265.659,265.6517,633
03 jun 20249,175.009,440.009,135.059,332.409,332.4020,215
31 may 20248,981.659,127.058,925.009,082.459,082.453,509
30 may 20249,072.009,145.808,935.058,967.158,967.155,016
29 may 20248,900.409,135.008,900.409,066.709,066.706,400
28 may 20249,000.109,015.008,919.558,986.108,986.105,254
24 may 20248,970.159,020.908,870.658,951.608,951.6021,637
23 may 20248,826.858,984.858,759.558,967.408,967.405,733
22 may 20248,821.058,843.458,737.308,804.808,804.802,774
21 may 20248,810.008,859.008,780.008,818.758,818.753,546
20 may 2024------
17 may 20248,881.158,951.258,766.008,779.408,779.408,677
16 may 20248,989.958,989.958,712.008,874.858,874.857,714
15 may 20249,068.759,120.008,880.008,903.008,903.007,841
14 may 20248,960.559,089.108,888.009,068.109,068.107,623
13 may 20249,000.509,020.008,867.058,993.858,993.857,746
10 may 20248,929.109,045.008,902.708,983.158,983.1510,847
09 may 20248,760.059,000.008,760.058,845.258,845.2518,340
08 may 20248,674.858,780.008,591.308,750.708,750.7011,254
07 may 20249,064.659,085.008,641.558,678.608,678.608,805
06 may 20249,199.959,199.958,813.059,048.659,048.657,281
03 may 20249,115.859,252.509,080.009,098.759,098.7512,391
02 may 20248,934.959,142.008,823.759,103.809,103.8026,872
01 may 2024------
30 abr 20248,808.758,964.608,800.008,907.758,907.758,009
29 abr 20248,965.958,992.208,734.858,759.808,759.807,763
26 abr 20248,730.408,989.008,730.408,965.508,965.5025,029
25 abr 20248,691.708,768.358,643.108,738.658,738.6510,108
24 abr 20248,821.058,870.008,663.658,682.908,682.908,408
23 abr 20248,874.308,874.308,760.008,792.758,792.758,389
22 abr 20248,910.558,910.558,748.058,792.608,792.6012,831
19 abr 20249,094.509,094.508,700.058,795.458,795.4542,951
18 abr 20248,979.359,125.008,955.059,017.759,017.7514,547
17 abr 2024------
16 abr 20248,951.009,026.308,787.008,918.708,918.707,000
15 abr 20248,700.059,174.958,700.058,995.808,995.8014,248
12 abr 20248,989.409,117.708,929.059,070.709,070.707,211
11 abr 2024------
10 abr 20249,025.609,048.108,905.009,005.859,005.855,217
09 abr 20249,045.659,130.458,940.008,977.658,977.655,078
08 abr 20249,015.059,087.008,952.259,028.409,028.407,611
05 abr 20249,142.259,142.259,000.059,008.659,008.656,747
04 abr 20249,103.009,179.158,986.209,142.259,142.2513,360
03 abr 20249,264.959,264.959,065.559,079.159,079.1512,090
02 abr 20249,144.459,356.009,144.009,276.659,276.6529,497
01 abr 20249,173.709,215.109,012.709,041.059,041.0512,957
28 mar 20249,204.659,240.008,985.209,144.909,144.9022,721
27 mar 20248,963.009,284.658,925.009,171.409,171.4023,660
26 mar 20248,936.159,015.408,847.958,963.008,963.0021,835
25 mar 2024------
22 mar 20248,690.009,050.508,679.958,935.608,935.6035,912
21 mar 20248,618.358,766.008,586.008,751.108,751.1012,920
20 mar 20248,649.958,781.858,593.558,631.658,631.6524,981
19 mar 20248,529.158,684.208,450.008,654.158,654.1534,327
18 mar 20248,349.958,543.108,298.208,518.858,518.858,768
15 mar 2024------
14 mar 20248,230.058,402.308,204.908,380.708,380.706,674
13 mar 20248,515.458,616.008,299.158,380.058,380.059,457
12 mar 20248,649.608,699.008,473.508,527.058,527.0515,089
11 mar 20248,980.509,019.958,638.608,667.208,667.2010,789
08 mar 2024------
07 mar 20248,638.008,970.008,503.158,878.658,878.6535,189
06 mar 20248,353.258,684.008,353.258,590.908,590.9037,896
05 mar 20248,179.358,386.658,165.558,351.808,351.808,739
04 mar 20248,064.258,224.258,064.158,205.158,205.1514,270
01 mar 20247,959.008,090.007,959.008,039.008,039.009,537
29 feb 20248,049.958,140.007,892.007,910.807,910.8014,435
28 feb 20248,478.958,482.108,070.008,173.458,173.4517,624
27 feb 20248,496.808,496.808,380.458,462.408,462.407,986
26 feb 20248,465.008,542.008,380.008,447.408,447.407,936
23 feb 20248,529.058,534.608,402.008,430.058,430.0515,333
22 feb 20248,258.708,541.008,221.058,505.308,505.3011,795
21 feb 20248,310.008,385.958,205.008,229.008,229.0016,975
20 feb 20248,519.808,519.808,241.058,292.558,292.5522,740
16 feb 20248,172.008,454.008,140.158,325.808,325.8022,648
15 feb 20248,090.158,159.608,044.508,120.608,120.6010,049
14 feb 20247,895.008,134.957,880.008,088.108,088.1010,346
13 feb 20247,830.007,938.357,809.257,916.757,916.757,334
12 feb 20247,782.557,874.957,768.207,823.657,823.656,322
09 feb 20247,770.057,790.007,666.257,782.557,782.559,960
08 feb 20247,723.907,786.007,670.007,759.907,759.905,552
07 feb 20247,722.057,774.157,666.357,701.807,701.803,879
06 feb 20247,684.307,745.007,670.357,716.857,716.857,823
05 feb 20247,750.007,833.657,635.407,660.107,660.107,963
02 feb 20247,656.457,799.507,656.457,736.807,736.807,346
01 feb 20247,689.257,764.807,643.757,653.857,653.8510,722
31 ene 20247,566.507,682.157,507.257,663.557,663.5514,914
30 ene 20247,589.857,668.757,542.457,566.507,566.5018,287
29 ene 20247,600.007,639.507,475.057,549.107,549.1013,617
26 ene 20247,596.857,596.857,596.857,596.857,596.85-
25 ene 20247,374.957,625.007,209.207,596.857,596.8574,481
24 ene 20247,083.807,237.257,033.257,211.407,211.4012,021
23 ene 20247,066.007,210.006,946.907,090.607,090.6052,414
22 ene 20247,136.257,136.257,136.257,136.257,136.25-
19 ene 20247,159.807,180.007,108.757,136.257,136.256,162
18 ene 20247,159.857,187.457,073.007,083.157,083.1510,242
17 ene 20247,099.857,209.007,082.007,165.357,165.3531,708
16 ene 20247,346.857,352.657,242.257,294.057,294.0515,754
*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...