U.S. markets open in 1 hour 40 minutes
F S&P 500
5,534.25 -2.75 (-0.05%) F Dow Jones
39,430.00 -96.00 (-0.24%) F Nasdaq
19,990.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,320.70 -10.10 (-0.43%)
Kalyan Capitals Limited (538778.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 | 17.55 | 17.77 | 17.00 | 17.12 | 17.12 | 93,801 |
| 24 jun 2024 | 17.29 | 17.50 | 17.05 | 17.33 | 17.33 | 20,154 |
| 21 jun 2024 | 17.49 | 17.77 | 17.01 | 17.20 | 17.20 | 40,716 |
| 20 jun 2024 | 17.75 | 17.75 | 17.11 | 17.47 | 17.47 | 40,473 |
| 18 jun 2024 | 17.55 | 18.24 | 17.00 | 17.45 | 17.45 | 151,185 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 17.94 | 17.94 | 16.99 | 17.18 | 17.18 | 118,985 |
| 13 jun 2024 | 16.89 | 18.49 | 16.50 | 17.95 | 17.95 | 124,885 |
| 12 jun 2024 | 16.47 | 16.87 | 16.47 | 16.55 | 16.55 | 54,260 |
| 11 jun 2024 | 16.88 | 17.10 | 16.00 | 16.15 | 16.15 | 148,213 |
| 10 jun 2024 | 17.20 | 17.20 | 16.45 | 16.55 | 16.55 | 69,886 |
| 07 jun 2024 | 17.24 | 17.24 | 16.40 | 16.70 | 16.70 | 56,667 |
| 06 jun 2024 | 16.70 | 17.50 | 16.06 | 16.97 | 16.97 | 37,119 |
| 05 jun 2024 | 16.70 | 16.70 | 15.61 | 16.49 | 16.49 | 66,842 |
| 04 jun 2024 | 15.61 | 16.34 | 15.30 | 15.55 | 15.55 | 110,784 |
| 03 jun 2024 | 17.28 | 17.28 | 16.30 | 16.46 | 16.46 | 104,091 |
| 31 may 2024 | 17.06 | 17.41 | 16.62 | 16.94 | 16.94 | 41,052 |
| 30 may 2024 | 17.69 | 17.69 | 16.70 | 17.25 | 17.25 | 46,607 |
| 29 may 2024 | 17.25 | 17.51 | 17.25 | 17.35 | 17.35 | 27,538 |
| 28 may 2024 | 17.11 | 17.73 | 17.11 | 17.25 | 17.25 | 56,989 |
| 24 may 2024 | 17.26 | 17.89 | 17.26 | 17.61 | 17.61 | 100,648 |
| 23 may 2024 | 17.06 | 17.50 | 17.01 | 17.46 | 17.46 | 35,208 |
| 22 may 2024 | 17.33 | 17.33 | 16.83 | 17.00 | 17.00 | 60,927 |
| 21 may 2024 | 18.17 | 18.30 | 16.30 | 16.81 | 16.81 | 157,417 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 17.99 | 18.49 | 17.75 | 17.98 | 17.98 | 20,335 |
| 16 may 2024 | 17.70 | 18.48 | 17.26 | 18.22 | 18.22 | 58,889 |
| 15 may 2024 | 17.56 | 17.85 | 16.82 | 17.37 | 17.37 | 46,506 |
| 14 may 2024 | 17.35 | 17.90 | 17.00 | 17.22 | 17.22 | 27,333 |
| 13 may 2024 | 17.01 | 17.99 | 16.68 | 17.01 | 17.01 | 82,752 |
| 10 may 2024 | 17.01 | 17.97 | 17.01 | 17.43 | 17.43 | 67,368 |
| 09 may 2024 | 18.16 | 18.16 | 17.20 | 17.61 | 17.61 | 32,440 |
| 08 may 2024 | 17.80 | 18.29 | 17.11 | 17.58 | 17.58 | 58,849 |
| 07 may 2024 | 18.44 | 18.44 | 17.55 | 17.72 | 17.72 | 71,158 |
| 06 may 2024 | 18.90 | 19.20 | 17.80 | 18.04 | 18.04 | 121,868 |
| 03 may 2024 | 18.75 | 18.98 | 17.90 | 18.51 | 18.51 | 169,367 |
| 02 may 2024 | 19.25 | 19.25 | 18.25 | 18.38 | 18.38 | 83,773 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 18.74 | 19.38 | 18.50 | 18.66 | 18.66 | 61,103 |
| 29 abr 2024 | 18.80 | 19.05 | 18.47 | 18.58 | 18.58 | 139,385 |
| 26 abr 2024 | 19.80 | 19.80 | 18.74 | 18.97 | 18.97 | 62,172 |
| 25 abr 2024 | 19.10 | 19.50 | 18.55 | 19.42 | 19.42 | 165,539 |
| 24 abr 2024 | 18.92 | 19.19 | 18.43 | 19.04 | 19.04 | 54,570 |
| 23 abr 2024 | 18.52 | 19.29 | 18.11 | 18.66 | 18.66 | 45,831 |
| 22 abr 2024 | 18.98 | 19.09 | 18.30 | 18.89 | 18.89 | 69,009 |
| 19 abr 2024 | 19.30 | 19.30 | 17.91 | 18.30 | 18.30 | 100,245 |
| 18 abr 2024 | 19.00 | 19.46 | 18.75 | 18.88 | 18.88 | 49,636 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 18.87 | 19.28 | 18.43 | 18.81 | 18.81 | 9,937 |
| 15 abr 2024 | 19.28 | 19.28 | 18.45 | 18.87 | 18.87 | 36,633 |
| 12 abr 2024 | 19.19 | 19.90 | 19.00 | 19.32 | 19.32 | 86,233 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 20.43 | 20.43 | 19.10 | 19.25 | 19.25 | 51,124 |
| 09 abr 2024 | 19.60 | 20.45 | 19.60 | 19.95 | 19.95 | 45,118 |
| 08 abr 2024 | 20.50 | 20.75 | 19.50 | 19.80 | 19.80 | 73,724 |
| 05 abr 2024 | 20.00 | 20.50 | 19.31 | 20.06 | 20.06 | 59,341 |
| 04 abr 2024 | 20.00 | 20.44 | 19.50 | 19.81 | 19.81 | 60,282 |
| 03 abr 2024 | 19.49 | 20.86 | 18.94 | 19.45 | 19.45 | 217,835 |
| 02 abr 2024 | 19.25 | 19.49 | 18.61 | 19.41 | 19.41 | 47,338 |
| 01 abr 2024 | 18.45 | 19.35 | 18.26 | 19.15 | 19.15 | 209,925 |
| 28 mar 2024 | 19.19 | 19.19 | 18.00 | 18.78 | 18.78 | 76,856 |
| 27 mar 2024 | 19.55 | 19.55 | 17.60 | 17.80 | 17.80 | 181,271 |
| 26 mar 2024 | 19.46 | 19.47 | 18.65 | 19.06 | 19.06 | 104,552 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 18.40 | 18.95 | 18.06 | 18.82 | 18.82 | 62,065 |
| 21 mar 2024 | 19.00 | 19.00 | 17.51 | 18.21 | 18.21 | 56,061 |
| 20 mar 2024 | 18.18 | 18.42 | 17.78 | 18.11 | 18.11 | 40,814 |
| 19 mar 2024 | 18.26 | 18.26 | 17.68 | 17.87 | 17.87 | 99,008 |
| 18 mar 2024 | 18.36 | 18.36 | 17.95 | 18.04 | 18.04 | 50,322 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 18.09 | 18.70 | 17.23 | 17.93 | 17.93 | 113,138 |
| 13 mar 2024 | 18.70 | 19.40 | 17.70 | 18.09 | 18.09 | 188,301 |
| 12 mar 2024 | 18.65 | 19.94 | 17.80 | 18.56 | 18.56 | 219,876 |
| 11 mar 2024 | 20.98 | 21.64 | 18.80 | 19.03 | 19.03 | 113,872 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 21.29 | 21.78 | 20.40 | 20.57 | 20.57 | 199,317 |
| 06 mar 2024 | 22.20 | 22.20 | 20.36 | 20.87 | 20.87 | 219,244 |
| 05 mar 2024 | 22.60 | 23.00 | 21.75 | 21.91 | 21.91 | 84,879 |
| 04 mar 2024 | 23.48 | 23.48 | 21.57 | 22.59 | 22.59 | 537,414 |
| 01 mar 2024 | 24.47 | 24.47 | 22.61 | 23.00 | 23.00 | 219,465 |
| 29 feb 2024 | 23.44 | 23.77 | 22.31 | 22.80 | 22.80 | 170,820 |
| 28 feb 2024 | 24.75 | 24.75 | 23.14 | 23.30 | 23.30 | 302,244 |
| 27 feb 2024 | 27.90 | 27.90 | 24.16 | 24.47 | 24.47 | 718,010 |
| 26 feb 2024 | 23.00 | 26.50 | 23.00 | 25.03 | 25.03 | 1,544,395 |
| 23 feb 2024 | 22.44 | 23.00 | 22.11 | 22.57 | 22.57 | 345,215 |
| 22 feb 2024 | 22.24 | 22.78 | 21.90 | 22.06 | 22.06 | 396,567 |
| 21 feb 2024 | 21.49 | 22.19 | 21.49 | 22.04 | 22.04 | 349,581 |
| 20 feb 2024 | 21.49 | 21.80 | 21.00 | 21.42 | 21.42 | 217,186 |
| 16 feb 2024 | 21.20 | 21.99 | 20.53 | 20.92 | 20.92 | 156,791 |
| 15 feb 2024 | 21.74 | 22.24 | 20.41 | 20.53 | 20.53 | 399,071 |
| 14 feb 2024 | 19.50 | 21.55 | 19.05 | 21.27 | 21.27 | 409,274 |
| 13 feb 2024 | 20.10 | 20.40 | 18.67 | 19.56 | 19.56 | 95,375 |
| 12 feb 2024 | 22.45 | 22.45 | 19.92 | 20.34 | 20.34 | 320,275 |
| 09 feb 2024 | 19.80 | 19.84 | 18.65 | 19.59 | 19.59 | 97,036 |
| 08 feb 2024 | 17.60 | 19.90 | 17.60 | 19.45 | 19.45 | 183,233 |
| 07 feb 2024 | 18.89 | 18.89 | 18.25 | 18.46 | 18.46 | 65,099 |
| 06 feb 2024 | 18.48 | 18.96 | 18.02 | 18.30 | 18.30 | 156,032 |
| 05 feb 2024 | 18.49 | 18.55 | 18.01 | 18.18 | 18.18 | 95,364 |
| 02 feb 2024 | 18.20 | 18.50 | 17.61 | 17.90 | 17.90 | 75,396 |
| 01 feb 2024 | 18.19 | 18.19 | 17.31 | 17.93 | 17.93 | 92,392 |
| *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.