Mercados españoles cerrados

Infosys Limited (500209.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024------
19 jul 20241842,051843,001786,001792,851792,851.647.829
18 jul 20241724,951764,951720,751759,151759,15286.775
17 jul 2024------
16 jul 20241713,201737,501699,301725,801725,80265.172
15 jul 20241715,301728,101702,251707,201707,20319.131
12 jul 20241675,051719,001666,851712,001712,001.025.252
11 jul 20241655,001665,001642,251653,051653,05178.432
10 jul 20241657,501674,001637,551647,701647,70255.972
09 jul 20241659,001666,001650,401657,251657,25173.026
08 jul 20241642,001666,001640,001661,651661,6599.345
05 jul 20241649,551665,001633,201647,201647,20503.374
03 jul 20241624,951635,501606,251627,601627,60120.360
02 jul 20241598,001633,801589,001621,001621,00221.285
01 jul 20241561,051599,851559,201589,751589,75438.488
28 jun 20241571,101588,001564,001566,951566,95719.140
27 jun 20241540,001577,501532,201573,501573,50914.944
26 jun 20241540,001548,951535,351541,351541,35182.325
25 jun 20241526,001543,751521,651541,301541,30481.445
24 jun 20241526,251528,801516,601527,251527,25218.485
21 jun 20241531,051557,751523,451531,701531,70971.925
20 jun 20241513,051517,101499,251515,301515,30242.401
18 jun 20241488,951507,651488,951497,851497,85121.668
17 jun 2024------
14 jun 20241500,051501,001486,001488,551488,55280.369
13 jun 20241498,001505,001489,751494,251494,25212.377
12 jun 20241503,001508,951483,051485,001485,00255.297
11 jun 20241504,951506,551494,001495,601495,60111.787
10 jun 20241528,851528,851497,901499,651499,65228.905
07 jun 20241475,151539,001475,151533,351533,352.034.394
06 jun 20241442,551474,001437,401472,501472,50712.430
05 jun 20241400,001438,001400,001430,251430,25505.138
04 jun 20241411,951412,951359,101394,401394,401.016.378
03 jun 20241435,151439,051404,001405,901405,90182.274
31 may 20241413,001436,501400,001406,251406,25692.017
31 may 20248 Dividendo
30 may 20241447,951449,901421,701425,751417,75515.224
29 may 20241469,951469,951448,701451,601443,45206.028
28 may 20241477,001477,001461,001466,201457,97368.764
24 may 20241471,751475,201459,151465,001456,78367.838
23 may 20241456,151478,151451,901472,901464,64222.189
22 may 20241434,651459,901429,501454,651446,49337.362
21 may 20241439,951444,001428,751434,201426,15181.992
20 may 2024------
17 may 20241455,451455,451439,501444,051435,95284.528
16 may 20241431,001455,501428,001452,901444,75421.731
15 may 20241424,651431,001419,001420,751412,78280.110
14 may 20241425,151433,451418,001424,851416,8688.849
13 may 20241425,151425,151411,151423,251415,26180.542
10 may 20241436,951436,951413,151425,151417,15237.684
09 may 20241428,601449,651425,001438,751430,68318.603
08 may 20241431,301441,451426,101427,351419,3464.739
07 may 20241425,501443,001416,001440,751432,67173.851
06 may 20241416,451445,001416,451425,801417,80276.183
03 may 20241423,501424,301403,101416,451408,50361.945
02 may 20241414,951423,551412,001414,851406,91286.211
01 may 2024------
30 abr 20241436,651436,651418,101421,101413,13214.453
29 abr 20241432,801439,751428,401435,001426,9590.788
26 abr 20241438,651445,451426,401430,151422,13243.145
25 abr 20241421,951444,501420,001438,401430,33265.074
24 abr 20241443,151444,451427,051431,851423,82368.271
23 abr 20241442,051446,801433,401441,701433,61216.933
22 abr 20241421,351434,901413,151432,501424,46437.372
19 abr 20241387,001426,751379,701411,601403,68864.596
18 abr 20241422,601444,501408,001420,551412,58732.684
17 abr 2024------
16 abr 20241451,001454,851413,051414,751406,811.097.764
15 abr 20241471,301491,801461,001468,301460,06598.940
12 abr 20241509,451509,451479,401485,051476,72507.356
11 abr 2024------
10 abr 20241501,601509,951485,001506,701498,25145.013
09 abr 20241488,551513,401488,001494,701486,31534.189
08 abr 20241488,951490,501475,001477,051468,76445.110
05 abr 20241482,251486,701476,051479,501471,20171.130
04 abr 20241490,001495,001468,201486,601478,26302.879
03 abr 20241481,951494,901475,001480,751472,44496.136
02 abr 20241489,901492,001481,101483,201474,88267.682
01 abr 20241521,251528,001493,001495,801487,41296.239
28 mar 20241487,601511,451487,601498,801490,39373.978
27 mar 20241495,001499,001482,001484,101475,77146.371
26 mar 20241497,851507,751488,001492,451484,08222.382
25 mar 2024------
22 mar 20241517,951529,001497,651508,851500,386.022.096
21 mar 20241560,551576,451544,001555,201546,47128.746
20 mar 20241562,001573,851552,601554,601545,88129.545
19 mar 20241595,601599,001558,101561,951553,19233.098
18 mar 20241632,051632,651599,001602,301593,31168.202
15 mar 2024------
14 mar 20241612,051657,001607,251652,451643,18254.874
13 mar 20241612,301624,851598,301611,701602,66240.984
12 mar 20241598,501624,951598,051612,201603,15180.282
11 mar 20241608,901612,251588,001599,451590,48201.766
08 mar 2024------
07 mar 20241617,301628,451605,001616,951607,88172.250
06 mar 20241600,101619,951576,101617,301608,23257.845
05 mar 20241633,651636,601602,101606,201597,19314.321
04 mar 20241655,751662,251633,201637,851628,66291.654
01 mar 20241672,051672,501652,001655,051645,76324.749
29 feb 20241655,151682,001653,501675,051665,6579.116
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...