Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.243,59 +14,48 (+0,04%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,53 -0,26 (-0,31%) Bitcoin EUR
56.440,45 -111,50 (-0,20%)
Hindustan Motors Limited (500500.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 46,49 | 46,49 | 44,62 | 44,62 | 44,62 | 1.081.925 |
| 09 may 2024 | 48,40 | 48,70 | 44,51 | 46,96 | 46,96 | 3.084.639 |
| 08 may 2024 | 45,80 | 46,39 | 44,29 | 46,39 | 46,39 | 1.374.731 |
| 07 may 2024 | 42,94 | 44,19 | 42,60 | 44,19 | 44,19 | 7.189.541 |
| 06 may 2024 | 42,09 | 42,09 | 38,25 | 42,09 | 42,09 | 5.375.371 |
| 03 may 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | 641.772 |
| 02 may 2024 | 35,48 | 38,19 | 35,27 | 38,19 | 38,19 | 3.439.050 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 32,09 | 34,72 | 30,99 | 34,72 | 34,72 | 3.164.562 |
| 29 abr 2024 | 29,15 | 31,57 | 29,13 | 31,57 | 31,57 | 2.789.710 |
| 26 abr 2024 | 30,20 | 30,75 | 28,30 | 28,70 | 28,70 | 437.496 |
| 25 abr 2024 | 29,71 | 30,85 | 29,50 | 29,77 | 29,77 | 875.216 |
| 24 abr 2024 | 33,78 | 34,33 | 28,75 | 29,12 | 29,12 | 4.872.854 |
| 23 abr 2024 | 30,40 | 31,21 | 29,67 | 31,21 | 31,21 | 884.897 |
| 22 abr 2024 | 24,07 | 28,38 | 23,65 | 28,38 | 28,38 | 1.900.518 |
| 19 abr 2024 | 20,18 | 24,63 | 19,64 | 23,65 | 23,65 | 2.892.793 |
| 18 abr 2024 | 22,47 | 23,36 | 20,25 | 20,53 | 20,53 | 1.372.802 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 18,10 | 21,67 | 18,10 | 21,67 | 21,67 | 1.139.398 |
| 15 abr 2024 | 19,10 | 19,10 | 17,90 | 18,06 | 18,06 | 425.669 |
| 12 abr 2024 | 19,96 | 20,29 | 18,70 | 19,00 | 19,00 | 400.701 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 20,42 | 20,57 | 19,75 | 20,00 | 20,00 | 122.841 |
| 09 abr 2024 | 20,83 | 21,10 | 20,04 | 20,20 | 20,20 | 189.504 |
| 08 abr 2024 | 19,95 | 20,83 | 19,35 | 20,46 | 20,46 | 476.010 |
| 05 abr 2024 | 19,49 | 20,30 | 19,15 | 19,74 | 19,74 | 572.228 |
| 04 abr 2024 | 19,41 | 19,75 | 18,86 | 19,42 | 19,42 | 267.726 |
| 03 abr 2024 | 18,57 | 20,40 | 18,16 | 19,36 | 19,36 | 821.223 |
| 02 abr 2024 | 17,33 | 18,70 | 17,30 | 18,56 | 18,56 | 235.203 |
| 01 abr 2024 | 16,95 | 17,40 | 16,65 | 17,22 | 17,22 | 144.118 |
| 28 mar 2024 | 16,50 | 16,89 | 16,39 | 16,62 | 16,62 | 463.207 |
| 27 mar 2024 | 16,46 | 16,83 | 16,00 | 16,19 | 16,19 | 343.792 |
| 26 mar 2024 | 17,39 | 17,39 | 16,04 | 16,40 | 16,40 | 193.510 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 17,15 | 17,50 | 17,00 | 17,38 | 17,38 | 110.042 |
| 21 mar 2024 | 17,00 | 17,34 | 16,84 | 17,03 | 17,03 | 58.570 |
| 20 mar 2024 | 16,77 | 16,91 | 16,35 | 16,60 | 16,60 | 61.624 |
| 19 mar 2024 | 17,32 | 17,45 | 16,27 | 16,47 | 16,47 | 203.668 |
| 18 mar 2024 | 17,30 | 17,50 | 16,58 | 16,98 | 16,98 | 71.821 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,33 | 17,20 | 15,33 | 16,84 | 16,84 | 202.712 |
| 13 mar 2024 | 16,59 | 17,80 | 15,49 | 15,64 | 15,64 | 703.965 |
| 12 mar 2024 | 17,39 | 17,68 | 16,38 | 16,92 | 16,92 | 97.729 |
| 11 mar 2024 | 18,43 | 18,43 | 17,21 | 17,33 | 17,33 | 76.163 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 17,98 | 18,44 | 17,81 | 18,07 | 18,07 | 63.920 |
| 06 mar 2024 | 18,32 | 18,32 | 17,40 | 17,76 | 17,76 | 66.146 |
| 05 mar 2024 | 18,70 | 18,78 | 18,15 | 18,23 | 18,23 | 55.693 |
| 04 mar 2024 | 19,12 | 19,38 | 18,50 | 18,59 | 18,59 | 150.370 |
| 01 mar 2024 | 17,80 | 18,58 | 17,80 | 18,31 | 18,31 | 62.015 |
| 29 feb 2024 | 17,98 | 18,00 | 17,73 | 17,73 | 17,73 | 151.737 |
| 28 feb 2024 | 19,60 | 19,82 | 18,66 | 18,66 | 18,66 | 114.837 |
| 27 feb 2024 | 20,01 | 20,32 | 19,52 | 19,64 | 19,64 | 133.304 |
| 26 feb 2024 | 20,71 | 20,71 | 20,01 | 20,11 | 20,11 | 108.801 |
| 23 feb 2024 | 20,23 | 20,39 | 19,97 | 20,34 | 20,34 | 139.673 |
| 22 feb 2024 | 20,47 | 20,47 | 19,60 | 19,93 | 19,93 | 154.884 |
| 21 feb 2024 | 20,70 | 21,23 | 20,00 | 20,20 | 20,20 | 326.723 |
| 20 feb 2024 | 21,04 | 21,27 | 20,55 | 20,70 | 20,70 | 149.885 |
| 16 feb 2024 | 20,97 | 20,97 | 20,30 | 20,43 | 20,43 | 192.269 |
| 15 feb 2024 | 20,23 | 20,70 | 20,12 | 20,70 | 20,70 | 323.700 |
| 14 feb 2024 | 18,82 | 20,20 | 18,62 | 19,72 | 19,72 | 118.255 |
| 13 feb 2024 | 20,08 | 20,42 | 19,48 | 19,52 | 19,52 | 223.392 |
| 12 feb 2024 | 22,37 | 22,40 | 20,48 | 20,50 | 20,50 | 328.495 |
| 09 feb 2024 | 20,98 | 21,69 | 20,15 | 21,55 | 21,55 | 779.905 |
| 08 feb 2024 | 23,90 | 24,00 | 20,36 | 20,66 | 20,66 | 1.814.548 |
| 07 feb 2024 | 21,22 | 22,47 | 21,22 | 22,47 | 22,47 | 1.462.999 |
| 06 feb 2024 | 20,16 | 20,48 | 20,00 | 20,43 | 20,43 | 440.967 |
| 05 feb 2024 | 19,34 | 20,25 | 19,22 | 19,60 | 19,60 | 783.364 |
| 02 feb 2024 | 20,07 | 20,46 | 18,90 | 19,35 | 19,35 | 394.070 |
| 01 feb 2024 | 19,45 | 19,85 | 19,05 | 19,64 | 19,64 | 2.135.434 |
| 31 ene 2024 | 18,17 | 18,91 | 17,76 | 18,91 | 18,91 | 1.162.599 |
| 30 ene 2024 | 18,42 | 18,57 | 17,91 | 18,01 | 18,01 | 101.243 |
| 29 ene 2024 | 18,32 | 18,73 | 17,92 | 18,24 | 18,24 | 213.262 |
| 26 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 25 ene 2024 | 18,07 | 18,45 | 17,87 | 18,11 | 18,11 | 118.052 |
| 24 ene 2024 | 17,95 | 18,66 | 17,67 | 18,36 | 18,36 | 529.987 |
| 23 ene 2024 | 18,68 | 19,09 | 17,71 | 17,78 | 17,78 | 224.220 |
| 22 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 19 ene 2024 | 18,29 | 18,68 | 18,00 | 18,26 | 18,26 | 335.106 |
| 18 ene 2024 | 18,69 | 19,35 | 17,60 | 18,36 | 18,36 | 483.261 |
| 17 ene 2024 | 18,78 | 19,25 | 18,06 | 18,43 | 18,43 | 1.182.093 |
| 16 ene 2024 | 18,00 | 18,58 | 17,15 | 18,58 | 18,58 | 1.175.207 |
| 12 ene 2024 | 17,00 | 17,00 | 16,80 | 16,86 | 16,86 | 174.140 |
| 11 ene 2024 | 17,00 | 17,03 | 16,84 | 16,89 | 16,89 | 164.832 |
| 10 ene 2024 | 16,96 | 17,14 | 16,91 | 16,93 | 16,93 | 217.396 |
| 09 ene 2024 | 17,05 | 17,18 | 16,91 | 16,96 | 16,96 | 185.561 |
| 08 ene 2024 | 17,39 | 17,39 | 16,70 | 16,98 | 16,98 | 248.990 |
| 05 ene 2024 | 17,15 | 17,40 | 17,00 | 17,07 | 17,07 | 254.944 |
| 04 ene 2024 | 17,07 | 17,30 | 17,02 | 17,05 | 17,05 | 237.349 |
| 03 ene 2024 | 17,59 | 17,59 | 17,00 | 17,05 | 17,05 | 137.560 |
| 02 ene 2024 | 17,73 | 17,73 | 16,90 | 17,21 | 17,21 | 76.742 |
| 29 dic 2023 | 16,01 | 17,04 | 16,01 | 16,90 | 16,90 | 161.842 |
| 28 dic 2023 | 16,78 | 16,78 | 16,10 | 16,23 | 16,23 | 144.271 |
| 27 dic 2023 | 16,54 | 16,79 | 16,30 | 16,45 | 16,45 | 50.836 |
| 26 dic 2023 | 16,46 | 16,94 | 16,45 | 16,53 | 16,53 | 28.581 |
| 22 dic 2023 | 16,62 | 16,79 | 16,20 | 16,29 | 16,29 | 56.550 |
| 21 dic 2023 | 16,00 | 16,52 | 15,98 | 16,29 | 16,29 | 120.094 |
| 20 dic 2023 | 16,93 | 17,09 | 16,07 | 16,23 | 16,23 | 209.194 |
| 19 dic 2023 | 16,90 | 17,14 | 16,90 | 16,90 | 16,90 | 45.527 |
| 18 dic 2023 | 17,00 | 17,20 | 16,92 | 16,97 | 16,97 | 110.601 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.