U.S. markets close in 4 hours 32 minutes

Eros International Media Limited (533261.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 2024------
07 oct 202424.9424.9420.3620.9320.93220,804
04 oct 202422.8923.6722.0922.3822.38343,425
03 oct 202418.6723.8518.6722.3122.31673,275
02 oct 2024------
01 oct 202421.0724.6020.8422.8322.83903,276
30 sept 202419.7321.5718.4020.8420.84675,574
27 sept 202419.0019.6618.9219.3419.3480,452
26 sept 202418.5820.3017.9919.1219.12627,310
25 sept 202417.9819.2417.6818.5018.5096,403
24 sept 202418.3918.3917.8517.9517.955,827
23 sept 202418.2918.2917.8518.0318.0350,782
20 sept 202418.0918.3017.6518.0118.0173,916
19 sept 202417.6018.3017.6017.8217.8295,091
18 sept 202417.7519.1717.7518.2218.22123,834
17 sept 202417.9118.2117.8017.8917.897,708
16 sept 202418.0118.3717.9018.0518.0522,523
13 sept 202418.0218.1517.9018.0118.012,842
12 sept 202417.7018.1217.6117.9217.9214,664
11 sept 202418.0018.0017.6017.6617.6660,482
10 sept 202418.0518.0517.8817.9617.9624,650
09 sept 202417.7817.9517.6517.8417.8421,098
06 sept 202418.1918.1917.7217.8417.8422,920
05 sept 202417.9518.2017.8018.0018.0035,896
04 sept 202417.9518.2717.8517.9117.9135,427
03 sept 202418.1618.2618.0018.1118.1123,973
30 ago 202418.8018.8018.0718.2118.2139,217
29 ago 202418.8018.8018.2018.4418.4438,915
28 ago 202418.8918.8918.3018.3618.3627,350
27 ago 202418.5118.7418.1518.3418.3461,502
26 ago 202418.7519.0518.3818.4818.4853,078
23 ago 202419.0019.2518.6218.7018.7060,543
22 ago 202418.9619.5018.9619.1419.1443,768
21 ago 202418.8919.1518.7718.9118.9142,972
20 ago 202418.5219.0018.5218.6818.6812,955
19 ago 202418.6819.0518.5018.6718.6737,806
16 ago 202418.7218.8918.4318.6818.6848,788
15 ago 2024------
14 ago 202418.6818.7018.0818.3518.3527,180
13 ago 202419.2819.2818.5518.6418.6449,548
12 ago 202419.0019.1918.7519.0519.0515,690
09 ago 202419.7519.7519.0519.1719.1718,951
08 ago 202418.7019.9018.7019.5119.51118,244
07 ago 202418.8019.0118.6718.9318.9338,379
06 ago 202418.5219.1418.4718.6018.6012,580
05 ago 202418.5619.1118.4018.5818.58129,582
02 ago 202419.6519.9819.3819.6119.6156,539
01 ago 202419.8920.1819.4019.7019.70140,891
31 jul 202420.5020.5119.6819.8919.8965,302
30 jul 202419.8620.7019.6020.1420.14183,042
29 jul 202418.9019.9018.9019.6019.6068,387
26 jul 202419.4819.7819.0919.4919.4940,573
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
*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...