U.S. markets open in 6 hours 11 minutes
F S&P 500
4,586.00 -14.75 (-0.32%) F Dow Jones
36,238.00 -65.00 (-0.18%) F Nasdaq
15,949.75 -74.00 (-0.46%) E-mini Russell 2000 Index Futur
1,860.00 -5.70 (-0.31%) Petróleo
73.36 -0.71 (-0.96%) Oro
2,081.00 -8.70 (-0.42%)
Infosys Limited (INFY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 17.47 | 17.75 | 17.43 | 17.73 | 17.73 | 4,766,000 |
| 30 nov 2023 | 17.61 | 17.69 | 17.47 | 17.55 | 17.55 | 5,541,400 |
| 29 nov 2023 | 17.74 | 17.75 | 17.60 | 17.62 | 17.62 | 6,039,100 |
| 28 nov 2023 | 17.37 | 17.67 | 17.34 | 17.63 | 17.63 | 6,783,900 |
| 27 nov 2023 | 17.34 | 17.42 | 17.27 | 17.37 | 17.37 | 3,757,400 |
| 24 nov 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.47 | 2,743,400 |
| 22 nov 2023 | 17.64 | 17.68 | 17.50 | 17.58 | 17.58 | 5,435,700 |
| 21 nov 2023 | 17.47 | 17.55 | 17.41 | 17.44 | 17.44 | 4,702,200 |
| 20 nov 2023 | 17.41 | 17.58 | 17.37 | 17.54 | 17.54 | 5,052,400 |
| 17 nov 2023 | 17.31 | 17.52 | 17.27 | 17.51 | 17.51 | 4,249,400 |
| 16 nov 2023 | 17.45 | 17.51 | 17.27 | 17.27 | 17.27 | 5,859,600 |
| 15 nov 2023 | 16.97 | 17.36 | 16.97 | 17.36 | 17.36 | 10,004,100 |
| 14 nov 2023 | 16.75 | 16.99 | 16.73 | 16.92 | 16.92 | 6,902,000 |
| 13 nov 2023 | 16.45 | 16.61 | 16.42 | 16.55 | 16.55 | 4,579,800 |
| 10 nov 2023 | 16.40 | 16.68 | 16.38 | 16.63 | 16.63 | 5,099,500 |
| 09 nov 2023 | 16.54 | 16.58 | 16.34 | 16.36 | 16.36 | 7,329,500 |
| 08 nov 2023 | 16.68 | 16.73 | 16.62 | 16.67 | 16.67 | 3,314,000 |
| 07 nov 2023 | 16.80 | 16.85 | 16.71 | 16.79 | 16.79 | 2,875,500 |
| 06 nov 2023 | 16.80 | 16.87 | 16.72 | 16.86 | 16.86 | 3,979,000 |
| 03 nov 2023 | 16.80 | 16.85 | 16.67 | 16.68 | 16.68 | 8,673,700 |
| 02 nov 2023 | 16.62 | 16.74 | 16.55 | 16.69 | 16.69 | 9,262,500 |
| 01 nov 2023 | 16.30 | 16.41 | 16.27 | 16.40 | 16.40 | 5,943,300 |
| 31 oct 2023 | 16.41 | 16.51 | 16.32 | 16.42 | 16.42 | 4,663,500 |
| 30 oct 2023 | 16.50 | 16.56 | 16.39 | 16.50 | 16.50 | 5,559,700 |
| 27 oct 2023 | 16.51 | 16.61 | 16.40 | 16.44 | 16.44 | 5,591,700 |
| 26 oct 2023 | 16.39 | 16.47 | 16.27 | 16.32 | 16.32 | 6,991,300 |
| 25 oct 2023 | 16.46 | 16.53 | 16.37 | 16.38 | 16.38 | 4,727,100 |
| 24 oct 2023 | 16.67 | 16.82 | 16.65 | 16.78 | 16.78 | 5,602,500 |
| 24 oct 2023 | 0.216 Dividendo | |||||
| 23 oct 2023 | 16.76 | 17.01 | 16.71 | 16.78 | 16.56 | 8,505,800 |
| 20 oct 2023 | 17.00 | 17.18 | 16.93 | 16.97 | 16.75 | 5,910,200 |
| 19 oct 2023 | 17.09 | 17.26 | 17.07 | 17.09 | 16.87 | 4,830,900 |
| 18 oct 2023 | 17.18 | 17.28 | 17.10 | 17.14 | 16.92 | 6,115,500 |
| 17 oct 2023 | 17.09 | 17.40 | 17.09 | 17.35 | 17.13 | 7,210,500 |
| 16 oct 2023 | 16.97 | 17.30 | 16.97 | 17.21 | 16.99 | 7,474,100 |
| 13 oct 2023 | 16.84 | 17.19 | 16.77 | 16.90 | 16.68 | 13,208,800 |
| 12 oct 2023 | 16.40 | 16.89 | 16.21 | 16.46 | 16.25 | 26,816,400 |
| 11 oct 2023 | 17.86 | 17.93 | 17.55 | 17.61 | 17.38 | 15,897,100 |
| 10 oct 2023 | 17.85 | 18.00 | 17.78 | 17.85 | 17.62 | 11,060,900 |
| 09 oct 2023 | 17.58 | 17.80 | 17.53 | 17.75 | 17.52 | 8,642,700 |
| 06 oct 2023 | 17.59 | 17.86 | 17.54 | 17.79 | 17.56 | 5,476,600 |
| 05 oct 2023 | 17.52 | 17.65 | 17.46 | 17.61 | 17.38 | 5,069,500 |
| 04 oct 2023 | 17.19 | 17.45 | 17.16 | 17.44 | 17.22 | 7,318,800 |
| 03 oct 2023 | 17.09 | 17.24 | 16.98 | 17.00 | 16.78 | 6,775,000 |
| 02 oct 2023 | 17.03 | 17.19 | 17.03 | 17.18 | 16.96 | 4,529,900 |
| 29 sept 2023 | 17.13 | 17.29 | 17.05 | 17.11 | 16.89 | 9,559,900 |
| 28 sept 2023 | 17.04 | 17.15 | 16.72 | 16.96 | 16.74 | 18,047,500 |
| 27 sept 2023 | 17.42 | 17.51 | 17.33 | 17.44 | 17.22 | 10,292,100 |
| 26 sept 2023 | 17.43 | 17.50 | 17.25 | 17.27 | 17.05 | 5,946,500 |
| 25 sept 2023 | 17.56 | 17.68 | 17.41 | 17.61 | 17.38 | 4,992,900 |
| 22 sept 2023 | 17.89 | 17.95 | 17.74 | 17.78 | 17.55 | 5,319,300 |
| 21 sept 2023 | 17.91 | 17.97 | 17.74 | 17.74 | 17.51 | 5,630,200 |
| 20 sept 2023 | 17.96 | 18.11 | 17.88 | 17.89 | 17.66 | 4,888,100 |
| 19 sept 2023 | 17.74 | 17.82 | 17.69 | 17.79 | 17.56 | 3,171,400 |
| 18 sept 2023 | 17.75 | 17.88 | 17.71 | 17.76 | 17.53 | 3,944,300 |
| 15 sept 2023 | 18.08 | 18.13 | 17.70 | 17.75 | 17.52 | 16,969,900 |
| 14 sept 2023 | 18.11 | 18.18 | 18.03 | 18.11 | 17.88 | 2,914,100 |
| 13 sept 2023 | 18.04 | 18.05 | 17.93 | 18.00 | 17.77 | 4,102,400 |
| 12 sept 2023 | 18.04 | 18.18 | 18.01 | 18.06 | 17.83 | 6,680,000 |
| 11 sept 2023 | 17.84 | 17.95 | 17.74 | 17.95 | 17.72 | 5,196,600 |
| 08 sept 2023 | 17.62 | 17.76 | 17.58 | 17.75 | 17.52 | 5,796,800 |
| 07 sept 2023 | 17.55 | 17.60 | 17.48 | 17.52 | 17.29 | 5,920,700 |
| 06 sept 2023 | 17.69 | 17.75 | 17.55 | 17.58 | 17.35 | 5,049,300 |
| 05 sept 2023 | 17.82 | 17.95 | 17.76 | 17.77 | 17.54 | 5,746,400 |
| 01 sept 2023 | 17.52 | 17.58 | 17.45 | 17.52 | 17.29 | 5,315,100 |
| 31 ago 2023 | 17.50 | 17.57 | 17.36 | 17.37 | 17.15 | 6,511,500 |
| 30 ago 2023 | 17.47 | 17.59 | 17.45 | 17.55 | 17.32 | 4,613,400 |
| 29 ago 2023 | 17.28 | 17.43 | 17.26 | 17.42 | 17.20 | 7,928,100 |
| 28 ago 2023 | 17.26 | 17.40 | 17.25 | 17.33 | 17.11 | 5,356,600 |
| 25 ago 2023 | 17.18 | 17.31 | 17.06 | 17.25 | 17.03 | 4,662,000 |
| 24 ago 2023 | 17.30 | 17.34 | 17.09 | 17.13 | 16.91 | 4,708,800 |
| 23 ago 2023 | 17.08 | 17.29 | 17.08 | 17.27 | 17.05 | 6,097,000 |
| 22 ago 2023 | 16.96 | 17.10 | 16.94 | 16.99 | 16.77 | 4,037,600 |
| 21 ago 2023 | 16.91 | 16.95 | 16.74 | 16.88 | 16.66 | 6,993,300 |
| 18 ago 2023 | 16.71 | 16.76 | 16.60 | 16.72 | 16.50 | 5,445,600 |
| 17 ago 2023 | 17.17 | 17.17 | 16.95 | 16.97 | 16.75 | 6,166,600 |
| 16 ago 2023 | 17.21 | 17.31 | 17.07 | 17.13 | 16.91 | 8,748,900 |
| 15 ago 2023 | 16.77 | 17.18 | 16.77 | 17.13 | 16.91 | 13,343,900 |
| 14 ago 2023 | 16.80 | 16.95 | 16.74 | 16.86 | 16.64 | 5,407,200 |
| 11 ago 2023 | 16.61 | 16.70 | 16.56 | 16.68 | 16.47 | 6,831,100 |
| 10 ago 2023 | 16.78 | 17.00 | 16.78 | 16.87 | 16.65 | 9,033,300 |
| 09 ago 2023 | 16.81 | 16.85 | 16.63 | 16.71 | 16.49 | 7,998,100 |
| 08 ago 2023 | 16.70 | 16.77 | 16.58 | 16.77 | 16.55 | 6,330,600 |
| 07 ago 2023 | 16.88 | 16.89 | 16.71 | 16.78 | 16.56 | 5,533,700 |
| 04 ago 2023 | 16.68 | 16.88 | 16.64 | 16.71 | 16.49 | 7,012,200 |
| 03 ago 2023 | 16.52 | 16.56 | 16.44 | 16.51 | 16.30 | 10,134,400 |
| 02 ago 2023 | 16.54 | 16.60 | 16.43 | 16.52 | 16.31 | 11,896,400 |
| 01 ago 2023 | 16.72 | 16.84 | 16.65 | 16.80 | 16.58 | 7,462,200 |
| 31 jul 2023 | 16.62 | 16.75 | 16.60 | 16.66 | 16.45 | 6,604,000 |
| 28 jul 2023 | 16.36 | 16.48 | 16.19 | 16.46 | 16.25 | 9,072,200 |
| 27 jul 2023 | 16.64 | 16.78 | 16.61 | 16.63 | 16.42 | 11,839,800 |
| 26 jul 2023 | 16.40 | 16.67 | 16.40 | 16.62 | 16.41 | 10,006,100 |
| 25 jul 2023 | 16.23 | 16.44 | 16.23 | 16.38 | 16.17 | 7,717,900 |
| 24 jul 2023 | 16.30 | 16.34 | 16.17 | 16.22 | 16.01 | 10,331,400 |
| 21 jul 2023 | 16.19 | 16.47 | 16.09 | 16.30 | 16.09 | 15,267,400 |
| 20 jul 2023 | 16.00 | 16.22 | 15.33 | 16.22 | 16.01 | 39,518,000 |
| 19 jul 2023 | 17.81 | 17.95 | 17.64 | 17.71 | 17.48 | 21,117,700 |
| 18 jul 2023 | 17.80 | 18.14 | 17.76 | 17.88 | 17.65 | 25,346,100 |
| 17 jul 2023 | 17.05 | 17.31 | 17.03 | 17.29 | 17.07 | 12,658,400 |
| 14 jul 2023 | 17.16 | 17.20 | 16.99 | 17.04 | 16.82 | 11,539,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.