U.S. Markets closed

Eros International Media Limited (533261.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024------
25 jul 202419.0519.4418.7018.8318.8331,367
24 jul 202419.6519.6518.4419.0519.0535,541
23 jul 202418.2418.4318.0018.3218.32109,114
22 jul 202418.4518.7018.2018.3018.3046,147
19 jul 202418.8618.8618.4518.5718.5760,515
18 jul 202418.9619.1318.7218.8718.87116,629
17 jul 2024------
16 jul 202419.0519.2418.9518.9918.9917,134
15 jul 202419.4219.4218.9019.0319.0313,263
12 jul 202419.2119.3418.9219.0419.0422,423
11 jul 202418.9119.2518.9018.9318.9376,672
10 jul 202419.0019.3918.6418.9118.91130,853
09 jul 202419.7019.7019.0219.1719.1751,213
08 jul 202420.1020.1019.2019.3219.3253,492
05 jul 202419.7919.9619.5019.7219.7230,075
03 jul 202420.4820.4819.6519.7919.79105,404
02 jul 202419.5120.7619.5120.0120.01116,698
01 jul 202420.0820.0819.4019.5719.5764,619
28 jun 202419.3120.0019.3119.6919.6914,251
27 jun 202419.5019.9719.4519.8219.8210,846
26 jun 202420.0020.0219.4319.5019.5063,124
25 jun 202420.0020.2419.7019.8919.8921,167
24 jun 202420.0520.2319.8119.8619.8628,537
21 jun 202420.6020.6020.0120.0720.0713,306
20 jun 202419.9020.8519.9020.2020.2031,046
18 jun 202420.0120.3419.8120.0520.0582,696
17 jun 2024------
14 jun 202420.4020.4020.0020.0920.0917,366
13 jun 202420.4220.4219.8019.9219.9221,445
12 jun 202420.4520.4519.7820.0520.0541,205
11 jun 202418.9020.3018.9019.7719.7737,573
10 jun 202419.3019.7519.3019.6119.6122,366
07 jun 202419.8619.8619.1019.3619.3662,909
06 jun 202420.0020.0019.1719.5019.5080,899
05 jun 202418.6019.1418.2119.0019.0093,078
04 jun 202419.1019.4017.2518.1518.15155,853
03 jun 202419.7319.7519.1119.2619.2622,624
31 may 202419.4019.8419.2519.3419.3424,787
30 may 202419.9519.9619.4819.5619.569,382
29 may 202419.5020.3319.5019.9919.9931,587
28 may 202420.3520.4419.9620.1020.1042,599
24 may 202421.0021.1520.2020.5020.5044,288
23 may 202421.4721.4720.5120.9120.9112,038
22 may 202421.4021.5020.6021.0521.0564,847
21 may 202421.0021.5221.0021.1121.118,382
20 may 2024------
17 may 202421.1321.7420.9621.4321.4366,480
16 may 202420.4321.5020.4321.0621.0651,501
15 may 202420.9121.0420.2520.4320.4329,694
14 may 202419.8121.0519.8120.7920.7922,875
13 may 202419.9620.2819.8119.9619.967,102
10 may 202420.5120.7620.1520.3720.3723,993
09 may 202421.2721.2820.5720.6320.637,974
08 may 202420.7621.5520.7321.2921.2936,621
07 may 202421.0521.4120.7620.9620.9615,803
06 may 202422.6922.6920.9521.0421.0452,593
03 may 202421.7722.3621.5021.9121.9135,686
02 may 202422.1922.4221.7622.0022.009,663
01 may 2024------
30 abr 202422.2622.5821.9622.1822.1863,403
29 abr 202422.9923.3022.2222.3222.3227,886
26 abr 202421.8523.8021.5922.9822.98163,515
25 abr 202421.7921.9321.2021.2921.29111,628
24 abr 202420.8722.4020.7222.0422.0491,561
23 abr 202420.0121.0120.0120.4720.4764,126
22 abr 202420.7520.7519.9720.1220.1223,758
19 abr 202419.8520.1019.4719.8619.8640,114
18 abr 202420.2820.5019.8120.0620.0627,181
17 abr 2024------
16 abr 202419.8720.1619.7019.8919.8927,364
15 abr 202419.2620.2119.2619.9119.9155,936
12 abr 202421.3421.3420.4020.5620.5620,502
11 abr 2024------
10 abr 202420.9121.3820.6420.9220.9231,692
09 abr 202422.0022.0021.0621.1321.1313,544
08 abr 202421.9522.0721.0121.2521.2537,358
05 abr 202421.5321.8521.4621.6121.619,009
04 abr 202421.1022.0021.1021.7821.7835,954
03 abr 202421.4021.7720.8821.5321.5344,080
02 abr 202421.3021.4520.5620.8220.82126,580
01 abr 202418.0521.3918.0521.1421.14282,218
28 mar 202418.5318.7817.7717.9217.92119,738
27 mar 202418.7619.0318.0118.1718.17164,340
26 mar 202419.4619.4618.7018.7618.76112,924
25 mar 2024------
22 mar 202419.7019.7519.2119.3019.30188,011
21 mar 202419.2919.8319.2119.3919.3966,419
20 mar 202419.7320.0319.0519.2119.21128,340
19 mar 202419.8620.2819.5019.7319.7383,103
18 mar 202419.4620.4219.4620.3620.3659,472
15 mar 2024------
14 mar 202418.7020.3018.6219.9719.97109,100
13 mar 202420.1820.3018.5018.7718.77213,500
12 mar 202421.3721.6020.0020.0920.09167,916
11 mar 202422.6222.6220.8020.9520.9540,369
08 mar 2024------
07 mar 202422.5023.0522.2022.2922.2938,238
06 mar 202422.1723.0021.7422.7822.7869,090
05 mar 202423.0623.6522.0522.3622.36113,074
*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...