U.S. markets open in 7 hours 40 minutes
F S&P 500
5,125.50 +43.25 (+0.85%) F Dow Jones
38,356.00 +68.00 (+0.18%) F Nasdaq
17,765.50 +198.00 (+1.13%) E-mini Russell 2000 Index Futur
1,990.90 -2.30 (-0.12%) Petróleo
83.97 +0.40 (+0.48%) Oro
2,347.20 +4.70 (+0.20%)
TDCX Inc. (TDCX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 7.12 | 7.16 | 7.09 | 7.12 | 7.12 | 34,300 |
| 24 abr 2024 | 7.09 | 7.17 | 7.07 | 7.16 | 7.16 | 29,300 |
| 23 abr 2024 | 7.11 | 7.14 | 7.09 | 7.12 | 7.12 | 91,400 |
| 22 abr 2024 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 20,900 |
| 19 abr 2024 | 7.06 | 7.11 | 7.06 | 7.07 | 7.07 | 32,300 |
| 18 abr 2024 | 7.07 | 7.10 | 7.06 | 7.07 | 7.07 | 27,800 |
| 17 abr 2024 | 7.07 | 7.10 | 7.06 | 7.09 | 7.09 | 37,300 |
| 16 abr 2024 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 45,400 |
| 15 abr 2024 | 7.09 | 7.09 | 7.05 | 7.07 | 7.07 | 71,800 |
| 12 abr 2024 | 7.11 | 7.13 | 7.03 | 7.06 | 7.06 | 80,000 |
| 11 abr 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 36,200 |
| 10 abr 2024 | 7.17 | 7.18 | 7.15 | 7.15 | 7.15 | 66,300 |
| 09 abr 2024 | 7.17 | 7.21 | 7.17 | 7.18 | 7.18 | 431,200 |
| 08 abr 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 7.15 | 73,100 |
| 05 abr 2024 | 7.08 | 7.12 | 7.05 | 7.10 | 7.10 | 49,900 |
| 04 abr 2024 | 7.08 | 7.12 | 7.03 | 7.08 | 7.08 | 98,900 |
| 03 abr 2024 | 7.05 | 7.07 | 7.01 | 7.04 | 7.04 | 53,100 |
| 02 abr 2024 | 7.03 | 7.06 | 6.97 | 7.05 | 7.05 | 62,000 |
| 01 abr 2024 | 7.15 | 7.16 | 7.01 | 7.04 | 7.04 | 128,800 |
| 28 mar 2024 | 7.20 | 7.20 | 7.10 | 7.17 | 7.17 | 89,000 |
| 27 mar 2024 | 7.19 | 7.20 | 7.18 | 7.20 | 7.20 | 651,500 |
| 26 mar 2024 | 7.19 | 7.20 | 7.18 | 7.20 | 7.20 | 153,800 |
| 25 mar 2024 | 7.20 | 7.21 | 7.18 | 7.19 | 7.19 | 39,100 |
| 22 mar 2024 | 7.18 | 7.21 | 7.17 | 7.21 | 7.21 | 208,700 |
| 21 mar 2024 | 7.20 | 7.21 | 7.18 | 7.18 | 7.18 | 79,600 |
| 20 mar 2024 | 7.19 | 7.23 | 7.17 | 7.20 | 7.20 | 443,400 |
| 19 mar 2024 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | 287,700 |
| 18 mar 2024 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | 2,880,700 |
| 15 mar 2024 | 7.15 | 7.19 | 7.11 | 7.16 | 7.16 | 431,300 |
| 14 mar 2024 | 7.14 | 7.26 | 7.12 | 7.12 | 7.12 | 252,000 |
| 13 mar 2024 | 7.13 | 7.16 | 7.10 | 7.14 | 7.14 | 2,939,400 |
| 12 mar 2024 | 7.11 | 7.17 | 7.09 | 7.11 | 7.11 | 293,100 |
| 11 mar 2024 | 7.10 | 7.12 | 7.07 | 7.10 | 7.10 | 354,000 |
| 08 mar 2024 | 7.08 | 7.11 | 7.07 | 7.09 | 7.09 | 160,900 |
| 07 mar 2024 | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 165,300 |
| 06 mar 2024 | 7.07 | 7.09 | 7.05 | 7.05 | 7.05 | 72,900 |
| 05 mar 2024 | 7.04 | 7.08 | 7.04 | 7.05 | 7.05 | 239,100 |
| 04 mar 2024 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | 706,700 |
| 01 mar 2024 | 7.05 | 7.12 | 7.02 | 7.08 | 7.08 | 3,097,700 |
| 29 feb 2024 | 6.22 | 6.25 | 6.16 | 6.16 | 6.16 | 42,800 |
| 28 feb 2024 | 6.24 | 6.34 | 6.22 | 6.25 | 6.25 | 31,800 |
| 27 feb 2024 | 6.31 | 6.34 | 6.27 | 6.30 | 6.30 | 49,200 |
| 26 feb 2024 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | 105,800 |
| 23 feb 2024 | 6.29 | 6.32 | 6.25 | 6.26 | 6.26 | 116,200 |
| 22 feb 2024 | 6.30 | 6.33 | 6.25 | 6.26 | 6.26 | 15,100 |
| 21 feb 2024 | 6.20 | 6.33 | 6.14 | 6.33 | 6.33 | 111,500 |
| 20 feb 2024 | 6.22 | 6.27 | 6.15 | 6.15 | 6.15 | 125,800 |
| 16 feb 2024 | 6.30 | 6.32 | 6.29 | 6.30 | 6.30 | 38,200 |
| 15 feb 2024 | 6.30 | 6.32 | 6.27 | 6.31 | 6.31 | 64,400 |
| 14 feb 2024 | 6.28 | 6.30 | 6.19 | 6.30 | 6.30 | 60,800 |
| 13 feb 2024 | 6.30 | 6.30 | 6.16 | 6.26 | 6.26 | 101,200 |
| 12 feb 2024 | 6.22 | 6.35 | 6.20 | 6.30 | 6.30 | 61,800 |
| 09 feb 2024 | 6.27 | 6.28 | 6.24 | 6.25 | 6.25 | 11,000 |
| 08 feb 2024 | 6.29 | 6.36 | 6.26 | 6.28 | 6.28 | 13,100 |
| 07 feb 2024 | 6.30 | 6.35 | 6.25 | 6.31 | 6.31 | 62,600 |
| 06 feb 2024 | 6.27 | 6.32 | 6.27 | 6.30 | 6.30 | 26,200 |
| 05 feb 2024 | 6.32 | 6.32 | 6.22 | 6.28 | 6.28 | 72,600 |
| 02 feb 2024 | 6.23 | 6.31 | 6.20 | 6.30 | 6.30 | 35,900 |
| 01 feb 2024 | 6.27 | 6.28 | 6.19 | 6.23 | 6.23 | 127,200 |
| 31 ene 2024 | 6.35 | 6.39 | 6.26 | 6.27 | 6.27 | 109,700 |
| 30 ene 2024 | 6.40 | 6.40 | 6.36 | 6.38 | 6.38 | 201,900 |
| 29 ene 2024 | 6.43 | 6.50 | 6.34 | 6.40 | 6.40 | 231,700 |
| 26 ene 2024 | 6.41 | 6.44 | 6.36 | 6.40 | 6.40 | 47,700 |
| 25 ene 2024 | 6.39 | 6.43 | 6.37 | 6.40 | 6.40 | 85,600 |
| 24 ene 2024 | 6.38 | 6.49 | 6.38 | 6.43 | 6.43 | 77,200 |
| 23 ene 2024 | 6.45 | 6.50 | 6.37 | 6.50 | 6.50 | 133,800 |
| 22 ene 2024 | 6.45 | 6.46 | 6.38 | 6.42 | 6.42 | 91,200 |
| 19 ene 2024 | 6.46 | 6.47 | 6.42 | 6.42 | 6.42 | 94,800 |
| 18 ene 2024 | 6.45 | 6.46 | 6.37 | 6.44 | 6.44 | 93,000 |
| 17 ene 2024 | 6.45 | 6.50 | 6.43 | 6.43 | 6.43 | 99,400 |
| 16 ene 2024 | 6.44 | 6.54 | 6.36 | 6.50 | 6.50 | 74,300 |
| 12 ene 2024 | 6.50 | 6.57 | 6.41 | 6.45 | 6.45 | 52,100 |
| 11 ene 2024 | 6.46 | 6.57 | 6.37 | 6.47 | 6.47 | 77,900 |
| 10 ene 2024 | 6.42 | 6.82 | 6.42 | 6.49 | 6.49 | 239,000 |
| 09 ene 2024 | 6.45 | 6.47 | 6.36 | 6.45 | 6.45 | 363,600 |
| 08 ene 2024 | 6.33 | 6.60 | 6.30 | 6.50 | 6.50 | 296,000 |
| 05 ene 2024 | 6.30 | 6.37 | 6.25 | 6.33 | 6.33 | 107,600 |
| 04 ene 2024 | 6.40 | 6.40 | 6.23 | 6.30 | 6.30 | 603,200 |
| 03 ene 2024 | 6.32 | 6.54 | 6.12 | 6.30 | 6.30 | 2,386,400 |
| 02 ene 2024 | 4.80 | 4.94 | 4.74 | 4.83 | 4.83 | 42,900 |
| 29 dic 2023 | 4.70 | 4.95 | 4.62 | 4.85 | 4.85 | 65,500 |
| 28 dic 2023 | 4.49 | 4.70 | 4.42 | 4.69 | 4.69 | 35,700 |
| 27 dic 2023 | 4.44 | 4.55 | 4.41 | 4.41 | 4.41 | 56,100 |
| 26 dic 2023 | 4.41 | 4.69 | 4.41 | 4.44 | 4.44 | 47,600 |
| 22 dic 2023 | 4.33 | 4.53 | 4.28 | 4.45 | 4.45 | 27,000 |
| 21 dic 2023 | 4.35 | 4.38 | 4.26 | 4.33 | 4.33 | 37,000 |
| 20 dic 2023 | 4.40 | 4.62 | 4.32 | 4.32 | 4.32 | 72,300 |
| 19 dic 2023 | 4.26 | 4.68 | 4.25 | 4.53 | 4.53 | 200,800 |
| 18 dic 2023 | 4.49 | 4.50 | 4.22 | 4.31 | 4.31 | 218,600 |
| 15 dic 2023 | 4.44 | 4.55 | 4.35 | 4.38 | 4.38 | 100,600 |
| 14 dic 2023 | 4.37 | 4.83 | 4.37 | 4.51 | 4.51 | 108,600 |
| 13 dic 2023 | 4.47 | 4.56 | 4.35 | 4.41 | 4.41 | 89,500 |
| 12 dic 2023 | 4.57 | 4.57 | 4.44 | 4.52 | 4.52 | 66,200 |
| 11 dic 2023 | 4.70 | 4.74 | 4.55 | 4.55 | 4.55 | 67,300 |
| 08 dic 2023 | 4.65 | 4.75 | 4.57 | 4.62 | 4.62 | 81,900 |
| 07 dic 2023 | 4.80 | 4.82 | 4.67 | 4.71 | 4.71 | 40,800 |
| 06 dic 2023 | 4.85 | 5.04 | 4.70 | 4.75 | 4.75 | 44,200 |
| 05 dic 2023 | 5.00 | 5.25 | 4.84 | 4.87 | 4.87 | 96,500 |
| 04 dic 2023 | 5.20 | 5.26 | 5.00 | 5.02 | 5.02 | 35,500 |
| 01 dic 2023 | 5.10 | 5.26 | 5.05 | 5.20 | 5.20 | 80,400 |
| *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.