U.S. markets open in 36 minutes
F S&P 500
5,367.25 +39.25 (+0.74%) F Dow Jones
39,865.00 +82.00 (+0.21%) F Nasdaq
19,017.25 +230.50 (+1.23%) E-mini Russell 2000 Index Futur
2,099.40 +10.30 (+0.49%) Petróleo
78.28 +0.71 (+0.92%) Oro
2,364.50 -28.40 (-1.19%)
ICICI Bank Limited (IBN.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 03:43PM ART
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 33,130.50 | 33,869.50 | 32,955.00 | 33,869.50 | 33,869.50 | 23 |
| 21 may 2024 | 31,448.00 | 32,350.00 | 31,448.00 | 32,350.00 | 32,350.00 | 179 |
| 20 may 2024 | 30,059.00 | 30,059.00 | 30,059.00 | 30,059.00 | 30,059.00 | - |
| 17 may 2024 | 29,913.50 | 30,059.00 | 29,913.50 | 30,059.00 | 30,059.00 | 4 |
| 16 may 2024 | 29,733.00 | 29,733.00 | 29,733.00 | 29,733.00 | 29,733.00 | 1 |
| 15 may 2024 | 28,847.00 | 28,847.00 | 28,847.00 | 28,847.00 | 28,847.00 | - |
| 14 may 2024 | 28,847.00 | 28,847.00 | 28,847.00 | 28,847.00 | 28,847.00 | 2 |
| 13 may 2024 | 29,010.00 | 29,020.00 | 29,010.00 | 29,020.00 | 29,020.00 | 196 |
| 10 may 2024 | 29,000.00 | 29,049.00 | 28,904.00 | 29,002.00 | 29,002.00 | 13 |
| 09 may 2024 | 28,989.00 | 28,989.00 | 28,989.00 | 28,989.00 | 28,989.00 | 1 |
| 08 may 2024 | 29,310.50 | 29,310.50 | 29,042.00 | 29,042.00 | 29,042.00 | 409 |
| 07 may 2024 | 29,730.00 | 29,730.00 | 29,726.50 | 29,726.50 | 29,726.50 | 35 |
| 06 may 2024 | 30,267.00 | 30,267.00 | 30,267.00 | 30,267.00 | 30,267.00 | 3 |
| 03 may 2024 | 30,610.00 | 31,001.50 | 30,556.50 | 30,556.50 | 30,556.50 | 338 |
| 02 may 2024 | 30,136.50 | 30,559.50 | 30,136.50 | 30,559.50 | 30,559.50 | 4 |
| 30 abr 2024 | 30,175.00 | 30,221.00 | 30,175.00 | 30,221.00 | 30,221.00 | 3 |
| 29 abr 2024 | 30,085.00 | 30,085.00 | 29,950.00 | 30,069.50 | 30,069.50 | 10 |
| 26 abr 2024 | 28,822.00 | 28,822.00 | 28,777.00 | 28,820.00 | 28,820.00 | 16 |
| 25 abr 2024 | 28,442.50 | 28,828.50 | 28,441.50 | 28,828.50 | 28,828.50 | 6 |
| 24 abr 2024 | 27,706.50 | 27,743.00 | 27,480.00 | 27,743.00 | 27,743.00 | 12 |
| 23 abr 2024 | 27,610.00 | 27,610.00 | 27,610.00 | 27,610.00 | 27,610.00 | - |
| 22 abr 2024 | 27,600.00 | 27,610.00 | 27,550.00 | 27,610.00 | 27,610.00 | 3 |
| 19 abr 2024 | 27,202.00 | 27,202.00 | 27,202.00 | 27,202.00 | 27,202.00 | - |
| 18 abr 2024 | 27,202.00 | 27,202.00 | 27,202.00 | 27,202.00 | 27,202.00 | - |
| 17 abr 2024 | 27,386.50 | 27,386.50 | 27,202.00 | 27,202.00 | 27,202.00 | 8 |
| 16 abr 2024 | 27,290.50 | 27,369.50 | 27,290.50 | 27,369.50 | 27,369.50 | 18 |
| 15 abr 2024 | 27,404.50 | 27,460.00 | 27,228.50 | 27,460.00 | 27,460.00 | 4 |
| 12 abr 2024 | 27,536.50 | 27,536.50 | 27,536.50 | 27,536.50 | 27,536.50 | - |
| 11 abr 2024 | 27,536.50 | 27,536.50 | 27,536.50 | 27,536.50 | 27,536.50 | - |
| 10 abr 2024 | 27,625.50 | 27,625.50 | 27,490.00 | 27,536.50 | 27,536.50 | 14 |
| 09 abr 2024 | 27,713.50 | 27,757.00 | 27,608.00 | 27,757.00 | 27,757.00 | 27 |
| 08 abr 2024 | 27,305.50 | 27,305.50 | 27,078.50 | 27,094.00 | 27,094.00 | 14 |
| 05 abr 2024 | 26,998.50 | 26,998.50 | 26,950.00 | 26,950.00 | 26,950.00 | 10 |
| 04 abr 2024 | 28,007.50 | 28,007.50 | 27,043.50 | 27,045.00 | 27,045.00 | 96 |
| 03 abr 2024 | 28,543.00 | 28,543.00 | 27,438.00 | 27,482.00 | 27,482.00 | 50 |
| 27 mar 2024 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | - |
| 26 mar 2024 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 10 |
| 25 mar 2024 | 28,396.50 | 28,396.50 | 28,396.50 | 28,396.50 | 28,396.50 | 20 |
| 22 mar 2024 | 28,560.00 | 28,560.00 | 28,377.00 | 28,377.00 | 28,377.00 | 59 |
| 21 mar 2024 | 28,724.50 | 28,724.50 | 28,724.50 | 28,724.50 | 28,724.50 | 2 |
| 20 mar 2024 | 28,427.50 | 28,629.50 | 28,427.50 | 28,629.50 | 28,629.50 | 13 |
| 19 mar 2024 | 28,130.00 | 28,130.00 | 28,130.00 | 28,130.00 | 28,130.00 | 6 |
| 18 mar 2024 | 27,653.00 | 27,653.00 | 27,653.00 | 27,653.00 | 27,653.00 | - |
| 15 mar 2024 | 27,653.00 | 27,653.00 | 27,653.00 | 27,653.00 | 27,653.00 | 32 |
| 14 mar 2024 | 27,635.50 | 27,635.50 | 27,635.50 | 27,635.50 | 27,635.50 | - |
| 13 mar 2024 | 27,635.50 | 27,635.50 | 27,635.50 | 27,635.50 | 27,635.50 | 4 |
| 12 mar 2024 | 26,800.00 | 28,311.50 | 26,800.00 | 28,216.50 | 28,216.50 | 1,710 |
| 11 mar 2024 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 1 |
| 08 mar 2024 | 27,140.00 | 27,236.00 | 27,140.00 | 27,236.00 | 27,236.00 | 3 |
| 07 mar 2024 | 26,980.50 | 26,980.50 | 26,980.50 | 26,980.50 | 26,980.50 | 1 |
| 06 mar 2024 | 26,663.50 | 26,946.50 | 26,578.50 | 26,946.50 | 26,946.50 | 199 |
| 05 mar 2024 | 27,673.00 | 27,673.00 | 27,673.00 | 27,673.00 | 27,673.00 | 1 |
| 04 mar 2024 | 28,034.00 | 28,041.00 | 27,939.00 | 28,041.00 | 28,041.00 | 6 |
| 01 mar 2024 | 27,369.50 | 27,369.50 | 27,369.50 | 27,369.50 | 27,369.50 | - |
| 29 feb 2024 | 27,579.00 | 27,579.00 | 27,297.00 | 27,369.50 | 27,369.50 | 349 |
| 28 feb 2024 | 27,026.00 | 27,026.00 | 27,026.00 | 27,026.00 | 27,026.00 | 6 |
| 27 feb 2024 | 27,738.50 | 28,014.50 | 27,738.50 | 27,858.00 | 27,858.00 | 5 |
| 26 feb 2024 | 28,243.00 | 28,243.00 | 28,243.00 | 28,243.00 | 28,243.00 | 7 |
| 23 feb 2024 | 27,869.00 | 28,688.50 | 27,869.00 | 28,688.50 | 28,688.50 | 645 |
| 22 feb 2024 | 28,435.00 | 28,435.00 | 28,435.00 | 28,435.00 | 28,435.00 | - |
| 21 feb 2024 | 28,376.00 | 28,435.00 | 28,376.00 | 28,435.00 | 28,435.00 | 23 |
| 20 feb 2024 | 28,282.50 | 29,047.00 | 28,282.50 | 28,719.50 | 28,719.50 | 15 |
| 19 feb 2024 | 27,652.50 | 27,652.50 | 27,652.50 | 27,652.50 | 27,652.50 | - |
| 16 feb 2024 | 27,740.00 | 27,740.00 | 27,041.00 | 27,652.50 | 27,652.50 | 17 |
| 15 feb 2024 | 28,823.50 | 28,823.50 | 28,823.50 | 28,823.50 | 28,823.50 | 2 |
| 14 feb 2024 | 28,979.00 | 29,010.50 | 28,633.00 | 28,939.00 | 28,939.00 | 11 |
| 09 feb 2024 | 30,269.50 | 30,269.50 | 30,200.00 | 30,205.00 | 30,205.00 | 3 |
| 08 feb 2024 | 29,873.50 | 29,900.00 | 29,572.50 | 29,572.50 | 29,572.50 | 18 |
| 07 feb 2024 | 31,165.00 | 31,320.00 | 31,165.00 | 31,180.00 | 31,180.00 | 9 |
| 06 feb 2024 | 31,598.00 | 31,598.00 | 31,598.00 | 31,598.00 | 31,598.00 | - |
| 05 feb 2024 | 31,647.50 | 31,715.50 | 31,566.50 | 31,598.00 | 31,598.00 | 10 |
| 02 feb 2024 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | - |
| 01 feb 2024 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | - |
| 31 ene 2024 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | 30,598.50 | 16 |
| 30 ene 2024 | 30,816.00 | 30,816.00 | 30,816.00 | 30,816.00 | 30,816.00 | 1 |
| 29 ene 2024 | 30,038.50 | 30,038.50 | 30,038.50 | 30,038.50 | 30,038.50 | - |
| 26 ene 2024 | 30,491.00 | 30,491.00 | 30,038.50 | 30,038.50 | 30,038.50 | 14 |
| 25 ene 2024 | 31,442.50 | 31,500.00 | 30,720.00 | 30,764.50 | 30,764.50 | 43 |
| 24 ene 2024 | 31,659.50 | 31,659.50 | 31,659.50 | 31,659.50 | 31,659.50 | - |
| 23 ene 2024 | 31,659.50 | 31,659.50 | 31,659.50 | 31,659.50 | 31,659.50 | 2 |
| 22 ene 2024 | 32,591.00 | 32,707.50 | 31,971.00 | 32,033.50 | 32,033.50 | 26 |
| 19 ene 2024 | 30,433.00 | 30,433.00 | 30,433.00 | 30,433.00 | 30,433.00 | 28 |
| 18 ene 2024 | 30,702.50 | 30,702.50 | 29,818.50 | 29,847.00 | 29,847.00 | 49 |
| 17 ene 2024 | 29,393.50 | 29,400.00 | 29,109.00 | 29,400.00 | 29,400.00 | 37 |
| 16 ene 2024 | 27,786.50 | 28,999.00 | 27,786.50 | 28,999.00 | 28,999.00 | 34 |
| 15 ene 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 11 |
| 12 ene 2024 | 26,800.00 | 27,147.50 | 26,800.00 | 26,987.50 | 26,987.50 | 7 |
| 11 ene 2024 | 27,723.00 | 27,723.00 | 27,646.00 | 27,664.00 | 27,664.00 | 41 |
| 10 ene 2024 | 29,531.50 | 29,531.50 | 28,167.50 | 28,167.50 | 28,167.50 | 39 |
| 09 ene 2024 | 24,000.50 | 29,284.00 | 24,000.50 | 28,303.00 | 28,303.00 | 194 |
| 08 ene 2024 | 23,000.00 | 23,001.00 | 23,000.00 | 23,001.00 | 23,001.00 | 3 |
| 05 ene 2024 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | - |
| 04 ene 2024 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | - |
| 03 ene 2024 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | - |
| 02 ene 2024 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | 23,152.00 | - |
| 29 dic 2023 | 22,657.50 | 23,152.00 | 22,657.50 | 23,152.00 | 23,152.00 | 46 |
| 28 dic 2023 | 21,502.00 | 21,502.00 | 21,502.00 | 21,502.00 | 21,502.00 | - |
| 27 dic 2023 | 21,502.00 | 21,502.00 | 21,502.00 | 21,502.00 | 21,502.00 | 1 |
| 26 dic 2023 | 22,390.50 | 22,390.50 | 21,656.50 | 21,656.50 | 21,656.50 | 16 |
| 22 dic 2023 | 22,773.00 | 22,773.00 | 22,761.50 | 22,761.50 | 22,761.50 | 10 |
| *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.