Mercados españoles cerrados en 5 hrs 59 min

Infosys Limited (INFY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,79+0,04 (+0,23%)
Al cierre: 04:00PM EDT
17,82 +0,03 (+0,17%)
Antes de la apertura: 06:29AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202417,8317,8417,6817,7917,796.074.600
26 mar 202417,7117,8217,6417,7517,7510.500.900
25 mar 202417,7917,7917,5917,6317,6312.454.500
22 mar 202418,1118,1217,6917,7217,7215.028.500
21 mar 202418,3518,4918,1318,2118,2122.905.000
20 mar 202418,6718,9318,6418,9318,939.677.300
19 mar 202418,6918,8518,6318,8518,859.561.000
18 mar 202419,1919,2319,0719,1719,176.324.200
15 mar 202419,6219,6619,2219,2319,2313.296.100
14 mar 202419,8019,9119,5719,6619,668.476.900
13 mar 202419,3519,4519,2919,3919,397.171.000
12 mar 202419,4319,5719,3519,4219,4211.415.900
11 mar 202419,2119,3019,1719,2219,228.544.100
08 mar 202419,4019,4519,2519,2619,268.183.300
07 mar 202419,5019,5219,3419,3919,3911.084.100
06 mar 202419,5219,6219,3019,3319,339.226.500
05 mar 202419,3919,4919,2219,2919,297.522.600
04 mar 202419,6419,8119,5019,8019,806.821.800
01 mar 202419,9219,9219,7619,8319,836.151.800
29 feb 202420,0320,0919,9319,9619,966.256.900
28 feb 202419,9519,9619,8119,9519,954.344.500
27 feb 202419,9820,0619,9320,0020,002.751.500
26 feb 202419,9320,0319,8319,9919,995.145.700
23 feb 202420,2120,2620,1020,1120,114.228.200
22 feb 202420,2020,3620,1420,3120,316.590.200
21 feb 202419,7919,9419,6819,7819,786.192.500
20 feb 202420,2820,4019,9920,0220,027.587.200
16 feb 202420,3520,5820,2620,4720,475.516.600
15 feb 202420,2720,3320,1920,3120,315.247.500
14 feb 202420,0620,2019,9920,1820,187.591.100
13 feb 202419,9220,0119,8119,8619,866.914.100
12 feb 202420,0920,2420,0920,1420,144.253.200
09 feb 202420,1520,2520,0520,1020,105.895.300
08 feb 202420,4320,5120,1720,1920,196.885.700
07 feb 202420,3120,4820,1320,4320,435.739.100
06 feb 202420,6520,7420,5020,6120,617.549.400
05 feb 202420,3220,3520,2020,3020,303.604.800
02 feb 202420,3320,4920,2020,3520,356.117.900
01 feb 202419,8620,2219,8320,1920,198.251.300
31 ene 202420,0420,1519,8519,8619,866.594.300
30 ene 202420,0320,0719,8619,9519,956.409.700
29 ene 202420,1520,1720,0720,1720,175.283.800
26 ene 202420,1620,3720,1220,2220,225.696.300
25 ene 202420,0020,1619,8620,0920,097.290.500
24 ene 202420,1020,1819,9619,9919,9910.476.100
23 ene 202419,7019,9519,6119,7919,798.984.900
22 ene 202419,9320,0019,8419,8719,875.823.300
19 ene 202419,8020,0319,7319,9919,997.921.000
18 ene 202419,8219,9619,6519,8319,839.891.800
17 ene 202419,5619,7119,4719,5419,5411.273.100
16 ene 202419,3919,5719,2119,4719,4713.410.000
12 ene 202419,4120,0619,4119,6019,6021.182.400
11 ene 202418,6419,1418,6318,8218,8217.927.300
10 ene 202418,2818,3117,9818,1018,1013.572.600
09 ene 202418,3518,4218,2118,2518,256.106.100
08 ene 202418,1018,4218,0918,4018,407.538.600
05 ene 202418,2518,3218,0718,1018,1010.479.200
04 ene 202418,2018,2718,0118,0718,076.707.600
03 ene 202417,5618,0617,5518,0418,0412.408.800
02 ene 202418,2418,2818,0218,0818,088.963.600
29 dic 202318,5018,5318,3218,3818,382.864.800
28 dic 202318,6118,6818,5318,5618,563.308.700
27 dic 202318,6418,6818,4518,6018,604.338.000
26 dic 202318,6418,6718,3718,4518,453.866.200
22 dic 202318,7018,8918,6418,7618,767.018.100
21 dic 202318,5018,5618,1818,4118,417.763.900
20 dic 202318,5318,6818,4218,4218,426.181.000
19 dic 202318,6818,9518,6818,7918,795.257.800
18 dic 202318,6918,8518,5518,8018,804.898.200
15 dic 202318,9318,9818,6318,6718,678.252.300
14 dic 202318,0018,4717,9618,3718,3714.029.200
13 dic 202317,3917,4717,2917,4717,479.025.600
12 dic 202317,5017,5617,3417,5517,555.521.000
11 dic 202317,8117,8917,3217,4117,418.516.800
08 dic 202317,8917,9317,7417,8917,894.581.100
07 dic 202317,6717,7117,5817,6417,643.340.000
06 dic 202317,8017,8617,6617,6917,696.891.300
05 dic 202317,5917,7117,3917,4617,465.016.100
04 dic 202317,8417,8817,6417,6917,695.588.600
01 dic 202317,4717,7517,4317,7317,734.766.000
30 nov 202317,6117,6917,4717,5517,555.541.400
29 nov 202317,7417,7517,6017,6217,626.039.100
28 nov 202317,3717,6717,3417,6317,636.783.900
27 nov 202317,3417,4217,2717,3717,373.757.400
24 nov 202317,3917,4717,2917,4717,472.743.400
22 nov 202317,6417,6817,5017,5817,585.435.700
21 nov 202317,4717,5517,4117,4417,444.702.200
20 nov 202317,4117,5817,3717,5417,545.052.400
17 nov 202317,3117,5217,2717,5117,514.249.400
16 nov 202317,4517,5117,2717,2717,275.859.600
15 nov 202316,9717,3616,9717,3617,3610.004.100
14 nov 202316,7516,9916,7316,9216,926.902.000
13 nov 202316,4516,6116,4216,5516,554.579.800
10 nov 202316,4016,6816,3816,6316,635.099.500
09 nov 202316,5416,5816,3416,3616,367.329.500
08 nov 202316,6816,7316,6216,6716,673.314.000
07 nov 202316,8016,8516,7116,7916,792.875.500
06 nov 202316,8016,8716,7216,8616,863.979.000
03 nov 202316,8016,8516,6716,6816,688.673.700
02 nov 202316,6216,7416,5516,6916,699.262.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...