U.S. markets closed

Infosys Limited (INFY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.54-0.36 (-1.57%)
Al cierre: 04:00PM EDT
22.50 -0.04 (-0.18%)
Fuera de horario: 06:24PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202422.8222.9222.4922.5422.547,517,300
05 sept 202423.0323.2022.8522.9022.906,270,100
04 sept 202422.8623.1022.8323.0623.065,558,000
03 sept 202423.1823.3322.8922.9822.985,792,400
30 ago 202423.2923.3723.1323.2823.286,375,000
29 ago 202423.0123.3223.0123.2023.205,756,200
28 ago 202423.0223.4822.9723.0023.007,492,200
27 ago 202422.5622.9122.5322.8022.808,258,200
26 ago 202422.3122.5022.3122.4422.444,569,000
23 ago 202422.3522.4122.1522.3422.344,428,500
22 ago 202422.4122.5122.3122.3422.344,273,000
21 ago 202422.3822.5822.3722.5722.577,843,700
20 ago 202422.2722.3922.1922.3122.315,588,900
19 ago 202422.0922.3122.0522.2622.265,276,900
16 ago 202422.0022.0721.9022.0122.015,219,100
15 ago 202421.8922.0021.8121.8321.836,838,200
14 ago 202421.6121.7721.5621.7521.755,350,300
13 ago 202421.3821.6721.3821.5921.597,691,800
12 ago 202421.3121.4521.2121.3121.3111,669,500
09 ago 202421.2321.4221.1421.3021.307,794,500
08 ago 202420.9021.1720.8821.1421.148,243,300
07 ago 202421.2921.4320.9520.9720.978,944,600
06 ago 202420.9721.0920.8920.9920.999,996,700
05 ago 202420.5421.0320.3820.8020.8014,844,400
02 ago 202421.8321.8521.4821.7721.7710,940,900
01 ago 202422.2922.4422.1722.3022.3010,759,600
31 jul 202422.5722.6521.7522.1322.1318,250,700
30 jul 202422.5522.6822.5022.6122.616,682,900
29 jul 202422.6322.7222.5122.6022.608,940,800
26 jul 202422.4622.9422.4422.7922.7915,980,100
25 jul 202421.7922.1321.7922.0122.0111,403,500
24 jul 202421.8722.1121.8321.8621.867,859,100
23 jul 202421.8622.1021.7322.0822.089,992,300
22 jul 202421.6821.7921.4621.7921.798,459,600
19 jul 202421.3121.8721.3121.6821.6816,443,500
18 jul 202421.6622.6121.5222.2522.2542,176,100
17 jul 202420.5420.6820.4620.5320.5314,389,200
16 jul 202420.5120.6620.4720.6620.667,137,500
15 jul 202420.1720.4120.1720.3120.3111,641,700
12 jul 202420.1620.4620.1320.4020.4010,583,500
11 jul 202419.6420.0719.5919.8919.8914,459,300
10 jul 202419.4519.5119.1619.3719.3716,768,700
09 jul 202419.5819.5919.2919.3019.3012,586,700
08 jul 202419.6119.6319.4719.5019.5010,910,900
05 jul 202419.4519.5719.3519.4319.437,709,600
03 jul 202419.2919.4319.2819.3719.377,252,400
02 jul 202419.1019.2619.0419.2319.2310,531,700
01 jul 202418.8818.9518.7118.7618.768,064,200
28 jun 202418.6918.7418.5418.6218.629,520,300
27 jun 202418.6218.7018.5518.6318.638,949,300
26 jun 202418.2918.3518.1618.2218.228,693,400
25 jun 202418.2618.3618.1618.3418.348,733,100
24 jun 202417.9918.1917.9618.1418.145,758,800
21 jun 202418.2118.2417.9018.0618.0622,822,100
20 jun 202418.4218.4818.1618.2718.2717,345,600
18 jun 202417.9818.0717.8817.9117.9110,828,100
17 jun 202417.7717.9917.7317.9417.946,348,700
14 jun 202417.6817.8117.6217.7917.796,694,600
13 jun 202417.8517.9017.7417.8117.816,851,000
12 jun 202417.8017.9117.7517.8617.866,033,900
11 jun 202417.8117.8217.6017.7917.795,756,500
10 jun 202417.7117.8717.6517.8417.846,404,300
07 jun 202418.0618.1717.9118.0118.0111,158,200
06 jun 202417.4317.5517.3917.5417.547,386,000
05 jun 202417.0917.1817.0017.1517.157,513,200
04 jun 202416.6916.8016.5616.8016.808,822,800
03 jun 202416.8716.9016.6816.8516.858,585,300
31 may 202416.7316.8216.4316.7516.7514,253,800
31 may 20240.335 Dividendo
30 may 202416.9116.9616.7716.8716.5311,351,700
29 may 202417.1217.1517.0017.0316.698,563,800
28 may 202417.3117.3917.2717.3216.9811,508,000
24 may 202417.4017.4817.3317.3617.029,241,000
23 may 202417.4417.5217.3717.4017.059,249,300
22 may 202417.2617.3117.1917.2716.938,385,600
21 may 202417.0617.1117.0017.0116.677,889,700
20 may 202417.1617.2217.1117.1316.796,096,100
17 may 202417.1517.1717.0217.1316.797,986,000
16 may 202417.2117.2917.1517.2416.9010,753,400
15 may 202417.0217.1316.8617.0516.714,019,700
14 may 202417.0017.0116.8616.9516.619,395,500
13 may 202416.9417.0416.8916.9216.585,923,300
10 may 202416.9416.9616.7916.8716.5310,340,700
09 may 202417.0417.0616.8916.9716.6312,308,400
08 may 202416.9917.1416.9017.0916.754,739,100
07 may 202417.0617.1916.9917.1316.798,843,200
06 may 202417.0017.0416.9516.9716.634,209,700
03 may 202416.9216.9916.8616.9316.594,035,300
02 may 202416.8516.9116.6316.8716.538,716,700
01 may 202416.7216.8916.6816.7716.446,966,200
30 abr 202416.9316.9516.7116.7116.3811,349,100
29 abr 202416.9517.0916.9316.9716.637,426,500
26 abr 202417.1117.1316.8816.9416.608,845,000
25 abr 202417.0217.1016.8317.0116.6710,657,300
24 abr 202417.1617.2316.9317.0416.7010,685,000
23 abr 202417.3017.3717.1317.1616.828,832,400
22 abr 202417.0517.3916.9617.3016.9619,944,700
19 abr 202416.7616.9516.6816.8116.4816,181,900
18 abr 202416.2616.9016.0416.5116.1831,702,900
17 abr 202417.1417.1816.8716.9516.6117,034,100
*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...