U.S. markets open in 35 minutes
F S&P 500
5,088.75 +42.25 (+0.84%) F Dow Jones
38,309.00 +240.00 (+0.63%) F Nasdaq
17,614.25 +176.00 (+1.01%) E-mini Russell 2000 Index Futur
2,016.40 +26.70 (+1.34%) Petróleo
79.41 +0.41 (+0.52%) Oro
2,312.80 +1.80 (+0.08%)
Infosys Limited (INFY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.72 | 16.89 | 16.68 | 16.77 | 16.77 | 6,966,200 |
| 30 abr 2024 | 16.93 | 16.95 | 16.71 | 16.71 | 16.71 | 11,349,100 |
| 29 abr 2024 | 16.95 | 17.09 | 16.93 | 16.97 | 16.97 | 7,426,500 |
| 26 abr 2024 | 17.11 | 17.13 | 16.88 | 16.94 | 16.94 | 8,845,000 |
| 25 abr 2024 | 17.02 | 17.10 | 16.83 | 17.01 | 17.01 | 10,657,300 |
| 24 abr 2024 | 17.16 | 17.23 | 16.93 | 17.04 | 17.04 | 10,685,000 |
| 23 abr 2024 | 17.30 | 17.37 | 17.13 | 17.16 | 17.16 | 8,832,400 |
| 22 abr 2024 | 17.05 | 17.39 | 16.96 | 17.30 | 17.30 | 19,944,700 |
| 19 abr 2024 | 16.76 | 16.95 | 16.68 | 16.81 | 16.81 | 16,181,900 |
| 18 abr 2024 | 16.26 | 16.90 | 16.04 | 16.51 | 16.51 | 31,702,900 |
| 17 abr 2024 | 17.14 | 17.18 | 16.87 | 16.95 | 16.95 | 17,034,100 |
| 16 abr 2024 | 16.98 | 17.19 | 16.98 | 17.05 | 17.05 | 13,033,300 |
| 15 abr 2024 | 17.69 | 17.71 | 17.26 | 17.27 | 17.27 | 11,374,300 |
| 12 abr 2024 | 17.78 | 17.86 | 17.53 | 17.72 | 17.72 | 17,657,700 |
| 11 abr 2024 | 18.14 | 18.14 | 17.85 | 17.94 | 17.94 | 13,389,200 |
| 10 abr 2024 | 18.00 | 18.08 | 17.86 | 18.00 | 18.00 | 11,553,000 |
| 09 abr 2024 | 18.03 | 18.27 | 18.01 | 18.19 | 18.19 | 13,467,900 |
| 08 abr 2024 | 17.74 | 17.96 | 17.73 | 17.86 | 17.86 | 8,716,600 |
| 05 abr 2024 | 17.70 | 17.85 | 17.65 | 17.83 | 17.83 | 5,967,200 |
| 04 abr 2024 | 17.74 | 18.02 | 17.65 | 17.75 | 17.75 | 12,716,500 |
| 03 abr 2024 | 17.55 | 17.82 | 17.52 | 17.72 | 17.72 | 8,871,400 |
| 02 abr 2024 | 17.43 | 17.61 | 17.39 | 17.58 | 17.58 | 12,687,000 |
| 01 abr 2024 | 17.89 | 17.92 | 17.50 | 17.58 | 17.58 | 14,601,600 |
| 28 mar 2024 | 17.79 | 17.99 | 17.79 | 17.93 | 17.93 | 7,019,600 |
| 27 mar 2024 | 17.83 | 17.84 | 17.68 | 17.79 | 17.79 | 6,074,600 |
| 26 mar 2024 | 17.71 | 17.82 | 17.64 | 17.75 | 17.75 | 10,500,900 |
| 25 mar 2024 | 17.79 | 17.79 | 17.59 | 17.63 | 17.63 | 12,454,500 |
| 22 mar 2024 | 18.11 | 18.12 | 17.69 | 17.72 | 17.72 | 15,028,500 |
| 21 mar 2024 | 18.35 | 18.49 | 18.13 | 18.21 | 18.21 | 22,905,000 |
| 20 mar 2024 | 18.67 | 18.93 | 18.64 | 18.93 | 18.93 | 9,677,300 |
| 19 mar 2024 | 18.69 | 18.85 | 18.63 | 18.85 | 18.85 | 9,561,000 |
| 18 mar 2024 | 19.19 | 19.23 | 19.07 | 19.17 | 19.17 | 6,324,200 |
| 15 mar 2024 | 19.62 | 19.66 | 19.22 | 19.23 | 19.23 | 13,296,100 |
| 14 mar 2024 | 19.80 | 19.91 | 19.57 | 19.66 | 19.66 | 8,476,900 |
| 13 mar 2024 | 19.35 | 19.45 | 19.29 | 19.39 | 19.39 | 7,171,000 |
| 12 mar 2024 | 19.43 | 19.57 | 19.35 | 19.42 | 19.42 | 11,415,900 |
| 11 mar 2024 | 19.21 | 19.30 | 19.17 | 19.22 | 19.22 | 8,544,100 |
| 08 mar 2024 | 19.40 | 19.45 | 19.25 | 19.26 | 19.26 | 8,183,300 |
| 07 mar 2024 | 19.50 | 19.52 | 19.34 | 19.39 | 19.39 | 11,084,100 |
| 06 mar 2024 | 19.52 | 19.62 | 19.30 | 19.33 | 19.33 | 9,226,500 |
| 05 mar 2024 | 19.39 | 19.49 | 19.22 | 19.29 | 19.29 | 7,522,600 |
| 04 mar 2024 | 19.64 | 19.81 | 19.50 | 19.80 | 19.80 | 6,821,800 |
| 01 mar 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 19.83 | 6,151,800 |
| 29 feb 2024 | 20.03 | 20.09 | 19.93 | 19.96 | 19.96 | 6,256,900 |
| 28 feb 2024 | 19.95 | 19.96 | 19.81 | 19.95 | 19.95 | 4,344,500 |
| 27 feb 2024 | 19.98 | 20.06 | 19.93 | 20.00 | 20.00 | 2,751,500 |
| 26 feb 2024 | 19.93 | 20.03 | 19.83 | 19.99 | 19.99 | 5,145,700 |
| 23 feb 2024 | 20.21 | 20.26 | 20.10 | 20.11 | 20.11 | 4,228,200 |
| 22 feb 2024 | 20.20 | 20.36 | 20.14 | 20.31 | 20.31 | 6,590,200 |
| 21 feb 2024 | 19.79 | 19.94 | 19.68 | 19.78 | 19.78 | 6,192,500 |
| 20 feb 2024 | 20.28 | 20.40 | 19.99 | 20.02 | 20.02 | 7,587,200 |
| 16 feb 2024 | 20.35 | 20.58 | 20.26 | 20.47 | 20.47 | 5,516,600 |
| 15 feb 2024 | 20.27 | 20.33 | 20.19 | 20.31 | 20.31 | 5,247,500 |
| 14 feb 2024 | 20.06 | 20.20 | 19.99 | 20.18 | 20.18 | 7,591,100 |
| 13 feb 2024 | 19.92 | 20.01 | 19.81 | 19.86 | 19.86 | 6,914,100 |
| 12 feb 2024 | 20.09 | 20.24 | 20.09 | 20.14 | 20.14 | 4,253,200 |
| 09 feb 2024 | 20.15 | 20.25 | 20.05 | 20.10 | 20.10 | 5,895,300 |
| 08 feb 2024 | 20.43 | 20.51 | 20.17 | 20.19 | 20.19 | 6,885,700 |
| 07 feb 2024 | 20.31 | 20.48 | 20.13 | 20.43 | 20.43 | 5,739,100 |
| 06 feb 2024 | 20.65 | 20.74 | 20.50 | 20.61 | 20.61 | 7,549,400 |
| 05 feb 2024 | 20.32 | 20.35 | 20.20 | 20.30 | 20.30 | 3,604,800 |
| 02 feb 2024 | 20.33 | 20.49 | 20.20 | 20.35 | 20.35 | 6,117,900 |
| 01 feb 2024 | 19.86 | 20.22 | 19.83 | 20.19 | 20.19 | 8,251,300 |
| 31 ene 2024 | 20.04 | 20.15 | 19.85 | 19.86 | 19.86 | 6,594,300 |
| 30 ene 2024 | 20.03 | 20.07 | 19.86 | 19.95 | 19.95 | 6,409,700 |
| 29 ene 2024 | 20.15 | 20.17 | 20.07 | 20.17 | 20.17 | 5,283,800 |
| 26 ene 2024 | 20.16 | 20.37 | 20.12 | 20.22 | 20.22 | 5,696,300 |
| 25 ene 2024 | 20.00 | 20.16 | 19.86 | 20.09 | 20.09 | 7,290,500 |
| 24 ene 2024 | 20.10 | 20.18 | 19.96 | 19.99 | 19.99 | 10,476,100 |
| 23 ene 2024 | 19.70 | 19.95 | 19.61 | 19.79 | 19.79 | 8,984,900 |
| 22 ene 2024 | 19.93 | 20.00 | 19.84 | 19.87 | 19.87 | 5,823,300 |
| 19 ene 2024 | 19.80 | 20.03 | 19.73 | 19.99 | 19.99 | 7,921,000 |
| 18 ene 2024 | 19.82 | 19.96 | 19.65 | 19.83 | 19.83 | 9,891,800 |
| 17 ene 2024 | 19.56 | 19.71 | 19.47 | 19.54 | 19.54 | 11,273,100 |
| 16 ene 2024 | 19.39 | 19.57 | 19.21 | 19.47 | 19.47 | 13,410,000 |
| 12 ene 2024 | 19.41 | 20.06 | 19.41 | 19.60 | 19.60 | 21,182,400 |
| 11 ene 2024 | 18.64 | 19.14 | 18.63 | 18.82 | 18.82 | 17,927,300 |
| 10 ene 2024 | 18.28 | 18.31 | 17.98 | 18.10 | 18.10 | 13,572,600 |
| 09 ene 2024 | 18.35 | 18.42 | 18.21 | 18.25 | 18.25 | 6,106,100 |
| 08 ene 2024 | 18.10 | 18.42 | 18.09 | 18.40 | 18.40 | 7,538,600 |
| 05 ene 2024 | 18.25 | 18.32 | 18.07 | 18.10 | 18.10 | 10,479,200 |
| 04 ene 2024 | 18.20 | 18.27 | 18.01 | 18.07 | 18.07 | 6,707,600 |
| 03 ene 2024 | 17.56 | 18.06 | 17.55 | 18.04 | 18.04 | 12,408,800 |
| 02 ene 2024 | 18.24 | 18.28 | 18.02 | 18.08 | 18.08 | 8,963,600 |
| 29 dic 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 18.38 | 2,864,800 |
| 28 dic 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 18.56 | 3,308,700 |
| 27 dic 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 18.60 | 4,338,000 |
| 26 dic 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 18.45 | 3,866,200 |
| 22 dic 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 18.76 | 7,018,100 |
| 21 dic 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 18.41 | 7,763,900 |
| 20 dic 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 18.42 | 6,181,000 |
| 19 dic 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 18.79 | 5,257,800 |
| 18 dic 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 18.80 | 4,898,200 |
| 15 dic 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 18.67 | 8,252,300 |
| 14 dic 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 18.37 | 14,029,200 |
| 13 dic 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.47 | 9,025,600 |
| 12 dic 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 17.55 | 5,521,000 |
| 11 dic 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 17.41 | 8,516,800 |
| 08 dic 2023 | 17.89 | 17.93 | 17.74 | 17.89 | 17.89 | 4,581,100 |
| 07 dic 2023 | 17.67 | 17.71 | 17.58 | 17.64 | 17.64 | 3,340,000 |
| *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.