U.S. markets closed

Infosys Limited (INFY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.94+0.15 (+0.84%)
Al cierre: 04:00PM EDT
17.95 +0.01 (+0.06%)
Fuera de horario: 07:19PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202417.7717.9917.7317.9417.946,348,625
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
16 abr 202416.9817.1916.9817.0516.7113,033,300
15 abr 202417.6917.7117.2617.2716.9311,374,300
12 abr 202417.7817.8617.5317.7217.3717,657,700
11 abr 202418.1418.1417.8517.9417.5813,389,200
10 abr 202418.0018.0817.8618.0017.6411,553,000
09 abr 202418.0318.2718.0118.1917.8313,467,900
08 abr 202417.7417.9617.7317.8617.518,716,600
05 abr 202417.7017.8517.6517.8317.485,967,200
04 abr 202417.7418.0217.6517.7517.4012,716,500
03 abr 202417.5517.8217.5217.7217.378,871,400
02 abr 202417.4317.6117.3917.5817.2312,687,000
01 abr 202417.8917.9217.5017.5817.2314,601,600
28 mar 202417.7917.9917.7917.9317.577,019,600
27 mar 202417.8317.8417.6817.7917.446,074,600
26 mar 202417.7117.8217.6417.7517.4010,500,900
25 mar 202417.7917.7917.5917.6317.2812,454,500
22 mar 202418.1118.1217.6917.7217.3715,028,500
21 mar 202418.3518.4918.1318.2117.8522,905,000
20 mar 202418.6718.9318.6418.9318.559,677,300
19 mar 202418.6918.8518.6318.8518.489,561,000
18 mar 202419.1919.2319.0719.1718.796,324,200
15 mar 202419.6219.6619.2219.2318.8513,296,100
14 mar 202419.8019.9119.5719.6619.278,476,900
13 mar 202419.3519.4519.2919.3919.007,171,000
12 mar 202419.4319.5719.3519.4219.0311,415,900
11 mar 202419.2119.3019.1719.2218.848,544,100
08 mar 202419.4019.4519.2519.2618.888,183,300
07 mar 202419.5019.5219.3419.3919.0011,084,100
06 mar 202419.5219.6219.3019.3318.959,226,500
05 mar 202419.3919.4919.2219.2918.917,522,600
04 mar 202419.6419.8119.5019.8019.416,821,800
01 mar 202419.9219.9219.7619.8319.446,151,800
29 feb 202420.0320.0919.9319.9619.566,256,900
28 feb 202419.9519.9619.8119.9519.554,344,500
27 feb 202419.9820.0619.9320.0019.602,751,500
26 feb 202419.9320.0319.8319.9919.595,145,700
23 feb 202420.2120.2620.1020.1119.714,228,200
22 feb 202420.2020.3620.1420.3119.916,590,200
21 feb 202419.7919.9419.6819.7819.396,192,500
20 feb 202420.2820.4019.9920.0219.627,587,200
16 feb 202420.3520.5820.2620.4720.065,516,600
15 feb 202420.2720.3320.1920.3119.915,247,500
14 feb 202420.0620.2019.9920.1819.787,591,100
13 feb 202419.9220.0119.8119.8619.476,914,100
12 feb 202420.0920.2420.0920.1419.744,253,200
09 feb 202420.1520.2520.0520.1019.705,895,300
08 feb 202420.4320.5120.1720.1919.796,885,700
07 feb 202420.3120.4820.1320.4320.025,739,100
06 feb 202420.6520.7420.5020.6120.207,549,400
05 feb 202420.3220.3520.2020.3019.903,604,800
02 feb 202420.3320.4920.2020.3519.956,117,900
01 feb 202419.8620.2219.8320.1919.798,251,300
31 ene 202420.0420.1519.8519.8619.476,594,300
30 ene 202420.0320.0719.8619.9519.556,409,700
29 ene 202420.1520.1720.0720.1719.775,283,800
26 ene 202420.1620.3720.1220.2219.825,696,300
*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...