U.S. markets open in 8 hours 8 minutes

Infosys Limited (INFY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.99-0.12 (-0.60%)
Al cierre: 04:00PM EST
19.99 0.00 (0.00%)
Fuera de horario: 07:14PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202419.9320.0319.8319.9919.995,145,700
23 feb 202420.2120.2620.1020.1120.114,228,200
22 feb 202420.2020.3620.1420.3120.316,590,200
21 feb 202419.7919.9419.6819.7819.786,192,500
20 feb 202420.2820.4019.9920.0220.027,587,200
16 feb 202420.3520.5820.2620.4720.475,516,600
15 feb 202420.2720.3320.1920.3120.315,247,500
14 feb 202420.0620.2019.9920.1820.187,591,100
13 feb 202419.9220.0119.8119.8619.866,914,100
12 feb 202420.0920.2420.0920.1420.144,253,200
09 feb 202420.1520.2520.0520.1020.105,895,300
08 feb 202420.4320.5120.1720.1920.196,885,700
07 feb 202420.3120.4820.1320.4320.435,739,100
06 feb 202420.6520.7420.5020.6120.617,549,400
05 feb 202420.3220.3520.2020.3020.303,604,800
02 feb 202420.3320.4920.2020.3520.356,117,900
01 feb 202419.8620.2219.8320.1920.198,251,300
31 ene 202420.0420.1519.8519.8619.866,594,300
30 ene 202420.0320.0719.8619.9519.956,409,700
29 ene 202420.1520.1720.0720.1720.175,283,800
26 ene 202420.1620.3720.1220.2220.225,696,300
25 ene 202420.0020.1619.8620.0920.097,290,500
24 ene 202420.1020.1819.9619.9919.9910,476,100
23 ene 202419.7019.9519.6119.7919.798,984,900
22 ene 202419.9320.0019.8419.8719.875,823,300
19 ene 202419.8020.0319.7319.9919.997,921,000
18 ene 202419.8219.9619.6519.8319.839,891,800
17 ene 202419.5619.7119.4719.5419.5411,273,100
16 ene 202419.3919.5719.2119.4719.4713,410,000
12 ene 202419.4120.0619.4119.6019.6021,182,400
11 ene 202418.6419.1418.6318.8218.8217,927,300
10 ene 202418.2818.3117.9818.1018.1013,572,600
09 ene 202418.3518.4218.2118.2518.256,106,100
08 ene 202418.1018.4218.0918.4018.407,538,600
05 ene 202418.2518.3218.0718.1018.1010,479,200
04 ene 202418.2018.2718.0118.0718.076,707,600
03 ene 202417.5618.0617.5518.0418.0412,408,800
02 ene 202418.2418.2818.0218.0818.088,963,600
29 dic 202318.5018.5318.3218.3818.382,864,800
28 dic 202318.6118.6818.5318.5618.563,308,700
27 dic 202318.6418.6818.4518.6018.604,338,000
26 dic 202318.6418.6718.3718.4518.453,866,200
22 dic 202318.7018.8918.6418.7618.767,018,100
21 dic 202318.5018.5618.1818.4118.417,763,900
20 dic 202318.5318.6818.4218.4218.426,181,000
19 dic 202318.6818.9518.6818.7918.795,257,800
18 dic 202318.6918.8518.5518.8018.804,898,200
15 dic 202318.9318.9818.6318.6718.678,252,300
14 dic 202318.0018.4717.9618.3718.3714,029,200
13 dic 202317.3917.4717.2917.4717.479,025,600
12 dic 202317.5017.5617.3417.5517.555,521,000
11 dic 202317.8117.8917.3217.4117.418,516,800
08 dic 202317.8917.9317.7417.8917.894,581,100
07 dic 202317.6717.7117.5817.6417.643,340,000
06 dic 202317.8017.8617.6617.6917.696,891,300
05 dic 202317.5917.7117.3917.4617.465,016,100
04 dic 202317.8417.8817.6417.6917.695,588,600
01 dic 202317.4717.7517.4317.7317.734,766,000
30 nov 202317.6117.6917.4717.5517.555,541,400
29 nov 202317.7417.7517.6017.6217.626,039,100
28 nov 202317.3717.6717.3417.6317.636,783,900
27 nov 202317.3417.4217.2717.3717.373,757,400
24 nov 202317.3917.4717.2917.4717.472,743,400
22 nov 202317.6417.6817.5017.5817.585,435,700
21 nov 202317.4717.5517.4117.4417.444,702,200
20 nov 202317.4117.5817.3717.5417.545,052,400
17 nov 202317.3117.5217.2717.5117.514,249,400
16 nov 202317.4517.5117.2717.2717.275,859,600
15 nov 202316.9717.3616.9717.3617.3610,004,100
14 nov 202316.7516.9916.7316.9216.926,902,000
13 nov 202316.4516.6116.4216.5516.554,579,800
10 nov 202316.4016.6816.3816.6316.635,099,500
09 nov 202316.5416.5816.3416.3616.367,329,500
08 nov 202316.6816.7316.6216.6716.673,314,000
07 nov 202316.8016.8516.7116.7916.792,875,500
06 nov 202316.8016.8716.7216.8616.863,979,000
03 nov 202316.8016.8516.6716.6816.688,673,700
02 nov 202316.6216.7416.5516.6916.699,262,500
01 nov 202316.3016.4116.2716.4016.405,943,300
31 oct 202316.4116.5116.3216.4216.424,663,500
30 oct 202316.5016.5616.3916.5016.505,559,700
27 oct 202316.5116.6116.4016.4416.445,591,700
26 oct 202316.3916.4716.2716.3216.326,991,300
25 oct 202316.4616.5316.3716.3816.384,727,100
24 oct 202316.6716.8216.6516.7816.785,602,500
24 oct 20230.216 Dividendo
23 oct 202316.7617.0116.7116.7816.568,505,800
20 oct 202317.0017.1816.9316.9716.755,910,200
19 oct 202317.0917.2617.0717.0916.874,830,900
18 oct 202317.1817.2817.1017.1416.926,115,500
17 oct 202317.0917.4017.0917.3517.137,210,500
16 oct 202316.9717.3016.9717.2116.997,474,100
13 oct 202316.8417.1916.7716.9016.6813,208,800
12 oct 202316.4016.8916.2116.4616.2526,816,400
11 oct 202317.8617.9317.5517.6117.3815,897,100
10 oct 202317.8518.0017.7817.8517.6211,060,900
09 oct 202317.5817.8017.5317.7517.528,642,700
06 oct 202317.5917.8617.5417.7917.565,476,600
05 oct 202317.5217.6517.4617.6117.385,069,500
04 oct 202317.1917.4517.1617.4417.227,318,800
*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...