U.S. markets closed
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
18,003.25 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,052.10 +6.30 (+0.31%) Petróleo
78.33 +0.22 (+0.28%) Oro
2,318.20 +9.60 (+0.42%)
Sify Technologies Limited (SIFY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.2200 | 1.2250 | 1.2000 | 1.2100 | 1.2100 | 10,658 |
| 02 may 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 25,700 |
| 01 may 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 27,900 |
| 30 abr 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 14,200 |
| 29 abr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 28,200 |
| 26 abr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 20,100 |
| 25 abr 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 41,100 |
| 24 abr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 38,000 |
| 23 abr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 48,100 |
| 22 abr 2024 | 1.2700 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 105,000 |
| 19 abr 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 18,000 |
| 18 abr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 25,500 |
| 17 abr 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 24,100 |
| 16 abr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 36,000 |
| 15 abr 2024 | 1.2500 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 20,500 |
| 12 abr 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 90,700 |
| 11 abr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 54,600 |
| 10 abr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 102,700 |
| 09 abr 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 35,900 |
| 08 abr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 72,200 |
| 05 abr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 19,800 |
| 04 abr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 32,300 |
| 03 abr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 38,500 |
| 02 abr 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 110,800 |
| 01 abr 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 87,600 |
| 28 mar 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 43,200 |
| 27 mar 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 54,600 |
| 26 mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 50,800 |
| 25 mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 57,000 |
| 22 mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 160,600 |
| 21 mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 78,000 |
| 20 mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 44,500 |
| 19 mar 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 62,700 |
| 18 mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 53,200 |
| 15 mar 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 85,600 |
| 14 mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 105,200 |
| 13 mar 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 75,100 |
| 12 mar 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 99,200 |
| 11 mar 2024 | 1.3500 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 119,000 |
| 08 mar 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 58,800 |
| 07 mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 134,500 |
| 06 mar 2024 | 1.3200 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 121,800 |
| 05 mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 66,100 |
| 04 mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 98,500 |
| 01 mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 113,900 |
| 29 feb 2024 | 1.3400 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 84,700 |
| 28 feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 39,400 |
| 27 feb 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 57,500 |
| 26 feb 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 64,700 |
| 23 feb 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 94,700 |
| 22 feb 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 113,000 |
| 21 feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 182,900 |
| 20 feb 2024 | 1.3900 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 173,500 |
| 16 feb 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 192,800 |
| 15 feb 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 304,900 |
| 14 feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 45,000 |
| 13 feb 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 90,400 |
| 12 feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 38,200 |
| 09 feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 66,400 |
| 08 feb 2024 | 1.3100 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 97,900 |
| 07 feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 31,700 |
| 06 feb 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 33,500 |
| 05 feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 173,400 |
| 02 feb 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 59,000 |
| 01 feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 35,900 |
| 31 ene 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 69,300 |
| 30 ene 2024 | 1.4400 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 77,900 |
| 29 ene 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 39,600 |
| 26 ene 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 45,400 |
| 25 ene 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 62,100 |
| 24 ene 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 93,800 |
| 23 ene 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 299,300 |
| 22 ene 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 58,800 |
| 19 ene 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 67,900 |
| 18 ene 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 188,100 |
| 17 ene 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 80,600 |
| 16 ene 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 90,900 |
| 12 ene 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 91,900 |
| 11 ene 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 86,900 |
| 10 ene 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 58,300 |
| 09 ene 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 75,000 |
| 08 ene 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 56,700 |
| 05 ene 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 57,500 |
| 04 ene 2024 | 1.7800 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 136,500 |
| 03 ene 2024 | 1.7600 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 34,200 |
| 02 ene 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 67,600 |
| 29 dic 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 76,000 |
| 28 dic 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 94,000 |
| 27 dic 2023 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 76,500 |
| 26 dic 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 59,800 |
| 22 dic 2023 | 1.9000 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 69,600 |
| 21 dic 2023 | 1.8700 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 102,900 |
| 20 dic 2023 | 1.8400 | 1.9700 | 1.8100 | 1.8700 | 1.8700 | 142,700 |
| 19 dic 2023 | 1.8900 | 2.0500 | 1.7800 | 1.8400 | 1.8400 | 355,800 |
| 18 dic 2023 | 1.7500 | 1.9500 | 1.7400 | 1.8900 | 1.8900 | 145,000 |
| 15 dic 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 64,800 |
| 14 dic 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 165,700 |
| 13 dic 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 76,600 |
| 12 dic 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 48,500 |
| 11 dic 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 35,600 |
| *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.