Wipro Limited (WIT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:24AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 384,154 |
| 22 may 2024 | 5.42 | 5.45 | 5.40 | 5.41 | 5.41 | 2,618,100 |
| 21 may 2024 | 5.43 | 5.44 | 5.37 | 5.40 | 5.40 | 2,343,600 |
| 20 may 2024 | 5.39 | 5.43 | 5.38 | 5.39 | 5.39 | 2,750,500 |
| 17 may 2024 | 5.40 | 5.42 | 5.37 | 5.39 | 5.39 | 1,229,100 |
| 16 may 2024 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | 3,345,900 |
| 15 may 2024 | 5.42 | 5.45 | 5.40 | 5.44 | 5.44 | 1,063,300 |
| 14 may 2024 | 5.41 | 5.44 | 5.37 | 5.41 | 5.41 | 2,033,100 |
| 13 may 2024 | 5.34 | 5.39 | 5.34 | 5.36 | 5.36 | 2,605,100 |
| 10 may 2024 | 5.31 | 5.37 | 5.31 | 5.32 | 5.32 | 1,748,300 |
| 09 may 2024 | 5.39 | 5.41 | 5.35 | 5.38 | 5.38 | 1,184,800 |
| 08 may 2024 | 5.47 | 5.48 | 5.44 | 5.45 | 5.45 | 1,314,600 |
| 07 may 2024 | 5.48 | 5.51 | 5.46 | 5.49 | 5.49 | 2,183,400 |
| 06 may 2024 | 5.44 | 5.48 | 5.42 | 5.47 | 5.47 | 2,115,300 |
| 03 may 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 3,707,100 |
| 02 may 2024 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | 3,717,900 |
| 01 may 2024 | 5.37 | 5.43 | 5.37 | 5.38 | 5.38 | 3,919,700 |
| 30 abr 2024 | 5.44 | 5.47 | 5.37 | 5.39 | 5.39 | 3,995,500 |
| 29 abr 2024 | 5.47 | 5.51 | 5.44 | 5.45 | 5.45 | 3,054,600 |
| 26 abr 2024 | 5.46 | 5.51 | 5.44 | 5.46 | 5.46 | 3,097,400 |
| 25 abr 2024 | 5.40 | 5.44 | 5.31 | 5.44 | 5.44 | 4,508,400 |
| 24 abr 2024 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | 3,068,200 |
| 23 abr 2024 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 3,110,400 |
| 22 abr 2024 | 5.44 | 5.53 | 5.41 | 5.52 | 5.52 | 5,273,500 |
| 19 abr 2024 | 5.30 | 5.38 | 5.22 | 5.25 | 5.25 | 6,377,300 |
| 18 abr 2024 | 5.18 | 5.24 | 5.16 | 5.16 | 5.16 | 3,592,100 |
| 17 abr 2024 | 5.27 | 5.30 | 5.25 | 5.25 | 5.25 | 2,227,300 |
| 16 abr 2024 | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 2,383,700 |
| 15 abr 2024 | 5.46 | 5.47 | 5.31 | 5.32 | 5.32 | 5,864,000 |
| 12 abr 2024 | 5.51 | 5.54 | 5.43 | 5.46 | 5.46 | 4,547,900 |
| 11 abr 2024 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 3,606,100 |
| 10 abr 2024 | 5.64 | 5.67 | 5.56 | 5.57 | 5.57 | 4,431,700 |
| 09 abr 2024 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 3,851,700 |
| 08 abr 2024 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | 6,632,200 |
| 05 abr 2024 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 2,597,300 |
| 04 abr 2024 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | 4,717,100 |
| 03 abr 2024 | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | 5,746,900 |
| 02 abr 2024 | 5.57 | 5.69 | 5.57 | 5.61 | 5.61 | 4,528,000 |
| 01 abr 2024 | 5.76 | 5.77 | 5.64 | 5.66 | 5.66 | 1,727,300 |
| 28 mar 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 2,336,800 |
| 27 mar 2024 | 5.64 | 5.70 | 5.63 | 5.70 | 5.70 | 2,826,600 |
| 26 mar 2024 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1,747,900 |
| 25 mar 2024 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 2,641,600 |
| 22 mar 2024 | 5.80 | 5.83 | 5.61 | 5.65 | 5.65 | 5,138,200 |
| 21 mar 2024 | 5.87 | 5.90 | 5.79 | 5.84 | 5.84 | 3,984,600 |
| 20 mar 2024 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1,721,700 |
| 19 mar 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 2,674,400 |
| 18 mar 2024 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | 1,302,100 |
| 15 mar 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 2,879,600 |
| 14 mar 2024 | 6.20 | 6.21 | 6.10 | 6.10 | 6.10 | 2,598,400 |
| 13 mar 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | 1,512,900 |
| 12 mar 2024 | 6.10 | 6.18 | 6.09 | 6.17 | 6.17 | 1,948,000 |
| 11 mar 2024 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 1,482,100 |
| 08 mar 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 1,982,100 |
| 07 mar 2024 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865,600 |
| 06 mar 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 2,605,800 |
| 05 mar 2024 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 1,766,100 |
| 04 mar 2024 | 6.20 | 6.27 | 6.18 | 6.25 | 6.25 | 1,436,600 |
| 01 mar 2024 | 6.20 | 6.23 | 6.18 | 6.21 | 6.21 | 954,600 |
| 29 feb 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.19 | 1,050,600 |
| 28 feb 2024 | 6.18 | 6.19 | 6.13 | 6.16 | 6.16 | 1,323,600 |
| 27 feb 2024 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | 823,300 |
| 26 feb 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 955,800 |
| 23 feb 2024 | 6.35 | 6.38 | 6.33 | 6.35 | 6.35 | 1,119,100 |
| 22 feb 2024 | 6.29 | 6.34 | 6.27 | 6.32 | 6.32 | 1,547,300 |
| 21 feb 2024 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | 1,552,600 |
| 20 feb 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 5,343,500 |
| 16 feb 2024 | 6.40 | 6.45 | 6.32 | 6.43 | 6.43 | 3,672,600 |
| 15 feb 2024 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | 954,000 |
| 14 feb 2024 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 1,659,500 |
| 13 feb 2024 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | 1,976,000 |
| 12 feb 2024 | 5.97 | 6.01 | 5.96 | 5.98 | 5.98 | 1,396,300 |
| 09 feb 2024 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 691,400 |
| 08 feb 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 682,600 |
| 07 feb 2024 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | 2,037,400 |
| 06 feb 2024 | 5.96 | 6.01 | 5.93 | 5.94 | 5.94 | 2,715,400 |
| 05 feb 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 1,919,500 |
| 02 feb 2024 | 5.77 | 5.78 | 5.72 | 5.77 | 5.77 | 2,632,800 |
| 01 feb 2024 | 5.66 | 5.70 | 5.63 | 5.70 | 5.70 | 1,714,400 |
| 31 ene 2024 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | 2,248,600 |
| 30 ene 2024 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | 1,939,400 |
| 29 ene 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.73 | 1,495,200 |
| 26 ene 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 2,427,600 |
| 25 ene 2024 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 2,163,100 |
| 24 ene 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 2,166,600 |
| 23 ene 2024 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 2,710,400 |
| 23 ene 2024 | 0.012 Dividendo | |||||
| 22 ene 2024 | 5.75 | 5.79 | 5.72 | 5.75 | 5.74 | 2,507,300 |
| 19 ene 2024 | 5.78 | 5.79 | 5.75 | 5.78 | 5.77 | 3,483,900 |
| 18 ene 2024 | 5.81 | 5.83 | 5.70 | 5.78 | 5.77 | 3,351,300 |
| 17 ene 2024 | 5.74 | 5.76 | 5.68 | 5.69 | 5.68 | 4,692,000 |
| 16 ene 2024 | 5.83 | 5.86 | 5.73 | 5.75 | 5.74 | 5,490,100 |
| 12 ene 2024 | 5.89 | 6.39 | 5.86 | 6.28 | 6.27 | 15,246,900 |
| 11 ene 2024 | 5.36 | 5.39 | 5.32 | 5.37 | 5.36 | 2,780,500 |
| 10 ene 2024 | 5.38 | 5.44 | 5.37 | 5.38 | 5.37 | 3,090,600 |
| 09 ene 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | 2,029,000 |
| 08 ene 2024 | 5.35 | 5.45 | 5.33 | 5.43 | 5.42 | 2,820,300 |
| 05 ene 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.41 | 2,669,400 |
| 04 ene 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.34 | 1,427,600 |
| 03 ene 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.35 | 4,693,100 |
| *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.