MakeMyTrip Limited (MMYT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:21PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 65.79 | 67.19 | 65.26 | 65.35 | 65.35 | 271,910 |
| 23 abr 2024 | 62.52 | 65.40 | 62.11 | 65.20 | 65.20 | 824,900 |
| 22 abr 2024 | 61.13 | 63.67 | 60.77 | 62.08 | 62.08 | 781,700 |
| 19 abr 2024 | 60.97 | 62.26 | 60.55 | 60.90 | 60.90 | 720,900 |
| 18 abr 2024 | 62.75 | 63.54 | 60.95 | 61.22 | 61.22 | 821,700 |
| 17 abr 2024 | 64.00 | 65.38 | 62.59 | 62.81 | 62.81 | 603,600 |
| 16 abr 2024 | 64.75 | 65.64 | 63.20 | 63.58 | 63.58 | 1,231,000 |
| 15 abr 2024 | 69.03 | 69.87 | 65.87 | 66.04 | 66.04 | 531,500 |
| 12 abr 2024 | 69.71 | 70.31 | 68.17 | 68.62 | 68.62 | 437,300 |
| 11 abr 2024 | 70.04 | 70.83 | 68.94 | 70.61 | 70.61 | 332,000 |
| 10 abr 2024 | 67.47 | 70.16 | 66.58 | 70.04 | 70.04 | 673,300 |
| 09 abr 2024 | 67.64 | 70.69 | 67.12 | 69.61 | 69.61 | 1,674,500 |
| 08 abr 2024 | 77.05 | 77.30 | 67.08 | 67.24 | 67.24 | 2,127,600 |
| 05 abr 2024 | 71.64 | 76.22 | 71.64 | 75.97 | 75.97 | 927,300 |
| 04 abr 2024 | 72.43 | 72.99 | 71.31 | 71.55 | 71.55 | 627,600 |
| 03 abr 2024 | 70.37 | 72.21 | 70.02 | 72.06 | 72.06 | 637,700 |
| 02 abr 2024 | 70.49 | 70.74 | 68.46 | 70.28 | 70.28 | 999,500 |
| 01 abr 2024 | 71.40 | 71.86 | 70.81 | 71.40 | 71.40 | 706,000 |
| 28 mar 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 71.05 | 680,300 |
| 27 mar 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 70.60 | 700,800 |
| 26 mar 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 69.72 | 566,000 |
| 25 mar 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 68.04 | 486,600 |
| 22 mar 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 68.73 | 923,800 |
| 21 mar 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 68.53 | 687,400 |
| 20 mar 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 67.26 | 561,400 |
| 19 mar 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 65.11 | 949,000 |
| 18 mar 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 65.14 | 807,800 |
| 15 mar 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 63.96 | 1,121,800 |
| 14 mar 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 63.79 | 715,300 |
| 13 mar 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 63.47 | 774,600 |
| 12 mar 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 64.43 | 709,200 |
| 11 mar 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 62.04 | 672,500 |
| 08 mar 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 60.82 | 536,500 |
| 07 mar 2024 | 60.62 | 61.18 | 60.21 | 60.50 | 60.50 | 689,000 |
| 06 mar 2024 | 60.00 | 61.31 | 59.26 | 60.45 | 60.45 | 1,038,300 |
| 05 mar 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 58.76 | 1,032,600 |
| 04 mar 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 59.63 | 671,700 |
| 01 mar 2024 | 62.00 | 63.79 | 61.51 | 62.05 | 62.05 | 736,100 |
| 29 feb 2024 | 59.32 | 62.24 | 59.32 | 61.69 | 61.69 | 1,378,500 |
| 28 feb 2024 | 57.15 | 59.74 | 56.90 | 58.92 | 58.92 | 589,700 |
| 27 feb 2024 | 57.83 | 58.57 | 57.29 | 57.51 | 57.51 | 339,000 |
| 26 feb 2024 | 57.08 | 58.61 | 57.03 | 57.89 | 57.89 | 282,000 |
| 23 feb 2024 | 58.51 | 59.16 | 56.72 | 56.78 | 56.78 | 624,000 |
| 22 feb 2024 | 58.81 | 59.62 | 58.01 | 58.56 | 58.56 | 1,380,700 |
| 21 feb 2024 | 56.60 | 57.44 | 55.60 | 57.40 | 57.40 | 1,232,300 |
| 20 feb 2024 | 60.08 | 60.94 | 57.72 | 58.14 | 58.14 | 584,100 |
| 16 feb 2024 | 59.11 | 61.68 | 59.11 | 60.28 | 60.28 | 887,100 |
| 15 feb 2024 | 58.15 | 59.57 | 57.10 | 59.11 | 59.11 | 898,500 |
| 14 feb 2024 | 59.40 | 59.95 | 56.94 | 57.46 | 57.46 | 1,143,700 |
| 13 feb 2024 | 56.33 | 58.37 | 55.50 | 58.14 | 58.14 | 671,500 |
| 12 feb 2024 | 59.50 | 59.58 | 57.37 | 58.17 | 58.17 | 833,500 |
| 09 feb 2024 | 58.00 | 60.63 | 57.79 | 59.28 | 59.28 | 1,322,600 |
| 08 feb 2024 | 57.73 | 57.90 | 56.25 | 57.55 | 57.55 | 544,800 |
| 07 feb 2024 | 56.33 | 56.73 | 55.40 | 56.26 | 56.26 | 482,900 |
| 06 feb 2024 | 57.87 | 58.04 | 54.94 | 56.90 | 56.90 | 665,500 |
| 05 feb 2024 | 57.68 | 58.30 | 56.59 | 57.60 | 57.60 | 688,000 |
| 02 feb 2024 | 56.69 | 58.44 | 56.14 | 58.23 | 58.23 | 1,201,400 |
| 01 feb 2024 | 55.25 | 57.15 | 54.36 | 57.01 | 57.01 | 1,485,300 |
| 31 ene 2024 | 53.62 | 56.97 | 53.52 | 55.39 | 55.39 | 2,175,000 |
| 30 ene 2024 | 50.83 | 54.39 | 50.83 | 54.05 | 54.05 | 1,413,700 |
| 29 ene 2024 | 50.00 | 51.29 | 49.97 | 51.10 | 51.10 | 854,800 |
| 26 ene 2024 | 48.00 | 49.56 | 47.65 | 49.53 | 49.53 | 300,700 |
| 25 ene 2024 | 48.26 | 49.00 | 47.52 | 48.03 | 48.03 | 501,700 |
| 24 ene 2024 | 50.85 | 50.94 | 47.37 | 47.89 | 47.89 | 752,500 |
| 23 ene 2024 | 50.00 | 50.10 | 47.04 | 49.90 | 49.90 | 1,042,100 |
| 22 ene 2024 | 50.08 | 50.08 | 48.78 | 50.03 | 50.03 | 710,900 |
| 19 ene 2024 | 49.21 | 49.66 | 47.88 | 49.60 | 49.60 | 434,100 |
| 18 ene 2024 | 47.99 | 49.02 | 47.66 | 48.98 | 48.98 | 526,600 |
| 17 ene 2024 | 47.39 | 47.76 | 46.85 | 47.47 | 47.47 | 362,400 |
| 16 ene 2024 | 46.92 | 48.21 | 46.31 | 47.66 | 47.66 | 497,500 |
| 12 ene 2024 | 47.82 | 48.31 | 47.13 | 47.35 | 47.35 | 348,600 |
| 11 ene 2024 | 45.41 | 47.91 | 45.21 | 47.68 | 47.68 | 685,000 |
| 10 ene 2024 | 45.03 | 46.16 | 45.00 | 45.41 | 45.41 | 355,200 |
| 09 ene 2024 | 45.38 | 45.56 | 44.74 | 44.86 | 44.86 | 426,000 |
| 08 ene 2024 | 44.73 | 45.30 | 43.31 | 45.17 | 45.17 | 438,700 |
| 05 ene 2024 | 45.92 | 46.52 | 44.80 | 44.88 | 44.88 | 514,700 |
| 04 ene 2024 | 45.89 | 48.50 | 45.88 | 46.20 | 46.20 | 821,100 |
| 03 ene 2024 | 45.77 | 47.06 | 45.55 | 46.19 | 46.19 | 251,500 |
| 02 ene 2024 | 46.08 | 46.59 | 45.11 | 45.92 | 45.92 | 249,100 |
| 29 dic 2023 | 47.03 | 47.19 | 46.55 | 46.98 | 46.98 | 132,900 |
| 28 dic 2023 | 47.01 | 47.08 | 46.59 | 46.98 | 46.98 | 203,300 |
| 27 dic 2023 | 47.29 | 47.39 | 46.51 | 46.94 | 46.94 | 148,800 |
| 26 dic 2023 | 46.49 | 47.13 | 46.34 | 47.00 | 47.00 | 230,000 |
| 22 dic 2023 | 45.21 | 46.87 | 45.10 | 46.29 | 46.29 | 205,700 |
| 21 dic 2023 | 45.25 | 45.73 | 44.89 | 45.27 | 45.27 | 272,900 |
| 20 dic 2023 | 46.66 | 46.84 | 44.63 | 44.69 | 44.69 | 458,200 |
| 19 dic 2023 | 47.06 | 47.06 | 46.50 | 46.86 | 46.86 | 184,400 |
| 18 dic 2023 | 47.00 | 47.30 | 46.43 | 46.77 | 46.77 | 300,700 |
| 15 dic 2023 | 46.24 | 47.07 | 46.09 | 46.77 | 46.77 | 541,300 |
| 14 dic 2023 | 45.84 | 46.57 | 45.41 | 46.54 | 46.54 | 550,100 |
| 13 dic 2023 | 46.42 | 46.54 | 45.47 | 46.06 | 46.06 | 325,600 |
| 12 dic 2023 | 45.91 | 45.95 | 44.70 | 45.93 | 45.93 | 677,300 |
| 11 dic 2023 | 44.77 | 45.95 | 44.28 | 45.73 | 45.73 | 562,600 |
| 08 dic 2023 | 44.85 | 44.91 | 43.38 | 44.39 | 44.39 | 814,700 |
| 07 dic 2023 | 43.41 | 44.92 | 43.00 | 44.86 | 44.86 | 266,100 |
| 06 dic 2023 | 44.37 | 44.72 | 43.14 | 43.25 | 43.25 | 488,900 |
| 05 dic 2023 | 45.15 | 45.55 | 44.13 | 44.37 | 44.37 | 656,700 |
| 04 dic 2023 | 42.41 | 46.04 | 42.23 | 44.89 | 44.89 | 1,836,900 |
| 01 dic 2023 | 42.43 | 43.21 | 41.95 | 42.62 | 42.62 | 393,800 |
| 30 nov 2023 | 42.86 | 42.91 | 41.56 | 42.23 | 42.23 | 542,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.