Mercados españoles cerrados en 8 hrs 17 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,76 +0,49 (+0,59%) Oro
2.390,60 +5,10 (+0,21%) Bitcoin EUR
60.878,21 +84,89 (+0,14%)
Aurobindo Pharma Limited (524804.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 1157,80 | 1164,80 | 1146,00 | 1160,05 | 1160,05 | 24.193 |
| 15 may 2024 | 1171,15 | 1172,55 | 1151,80 | 1158,50 | 1158,50 | 33.805 |
| 14 may 2024 | 1193,15 | 1193,15 | 1152,10 | 1166,45 | 1166,45 | 98.630 |
| 13 may 2024 | 1126,40 | 1184,00 | 1118,60 | 1177,85 | 1177,85 | 121.666 |
| 10 may 2024 | 1111,90 | 1142,00 | 1104,30 | 1128,65 | 1128,65 | 66.901 |
| 09 may 2024 | 1139,35 | 1155,50 | 1111,15 | 1113,35 | 1113,35 | 25.086 |
| 08 may 2024 | 1116,75 | 1145,00 | 1110,15 | 1136,00 | 1136,00 | 30.116 |
| 07 may 2024 | 1165,75 | 1167,70 | 1097,50 | 1124,75 | 1124,75 | 24.407 |
| 06 may 2024 | 1146,95 | 1171,50 | 1141,80 | 1163,00 | 1163,00 | 80.975 |
| 03 may 2024 | 1157,55 | 1169,35 | 1146,25 | 1152,70 | 1152,70 | 22.801 |
| 02 may 2024 | 1146,80 | 1162,45 | 1145,60 | 1153,85 | 1153,85 | 16.170 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1156,70 | 1175,60 | 1148,05 | 1152,45 | 1152,45 | 44.867 |
| 29 abr 2024 | 1135,65 | 1156,65 | 1127,55 | 1151,80 | 1151,80 | 45.247 |
| 26 abr 2024 | 1111,80 | 1137,15 | 1104,00 | 1131,15 | 1131,15 | 93.408 |
| 25 abr 2024 | 1080,00 | 1106,10 | 1079,75 | 1103,55 | 1103,55 | 18.437 |
| 24 abr 2024 | 1099,70 | 1099,70 | 1081,45 | 1083,60 | 1083,60 | 9938 |
| 23 abr 2024 | 1085,00 | 1095,80 | 1078,00 | 1093,00 | 1093,00 | 79.939 |
| 22 abr 2024 | 1092,65 | 1096,65 | 1074,40 | 1076,10 | 1076,10 | 16.046 |
| 19 abr 2024 | 1100,40 | 1104,20 | 1079,00 | 1087,10 | 1087,10 | 75.136 |
| 18 abr 2024 | 1111,85 | 1128,40 | 1095,70 | 1114,90 | 1114,90 | 70.914 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1067,65 | 1114,55 | 1067,65 | 1109,80 | 1109,80 | 202.101 |
| 15 abr 2024 | 1066,05 | 1095,20 | 1066,05 | 1085,85 | 1085,85 | 90.781 |
| 12 abr 2024 | 1108,90 | 1117,15 | 1085,45 | 1087,55 | 1087,55 | 34.298 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1130,80 | 1136,05 | 1105,30 | 1111,75 | 1111,75 | 33.105 |
| 09 abr 2024 | 1122,50 | 1133,80 | 1115,85 | 1131,45 | 1131,45 | 34.393 |
| 08 abr 2024 | 1126,55 | 1126,55 | 1104,60 | 1120,55 | 1120,55 | 38.584 |
| 05 abr 2024 | 1121,70 | 1141,75 | 1120,70 | 1123,75 | 1123,75 | 95.056 |
| 04 abr 2024 | 1133,00 | 1134,35 | 1115,60 | 1123,95 | 1123,95 | 38.043 |
| 03 abr 2024 | 1102,50 | 1150,00 | 1102,50 | 1137,05 | 1137,05 | 35.581 |
| 02 abr 2024 | 1117,35 | 1117,35 | 1095,00 | 1100,65 | 1100,65 | 22.334 |
| 01 abr 2024 | 1111,80 | 1131,95 | 1104,30 | 1112,65 | 1112,65 | 81.776 |
| 28 mar 2024 | 1071,60 | 1095,00 | 1064,75 | 1089,45 | 1089,45 | 131.296 |
| 27 mar 2024 | 1057,95 | 1073,15 | 1041,60 | 1070,00 | 1070,00 | 32.559 |
| 26 mar 2024 | 999,50 | 1058,00 | 995,00 | 1052,70 | 1052,70 | 54.816 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1011,70 | 1036,10 | 1006,00 | 1020,20 | 1020,20 | 19.952 |
| 21 mar 2024 | 1032,55 | 1032,55 | 1012,70 | 1028,10 | 1028,10 | 16.346 |
| 20 mar 2024 | 1006,45 | 1021,85 | 994,80 | 1017,10 | 1017,10 | 49.329 |
| 19 mar 2024 | 1017,45 | 1017,45 | 986,25 | 989,40 | 989,40 | 16.980 |
| 18 mar 2024 | 991,00 | 1022,00 | 989,20 | 1017,45 | 1017,45 | 43.065 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1000,05 | 1022,35 | 991,20 | 1010,80 | 1010,80 | 18.727 |
| 13 mar 2024 | 1050,00 | 1067,60 | 985,00 | 1004,75 | 1004,75 | 38.503 |
| 12 mar 2024 | 1079,35 | 1085,40 | 1038,60 | 1044,30 | 1044,30 | 44.229 |
| 11 mar 2024 | 1065,15 | 1076,50 | 1052,60 | 1064,35 | 1064,35 | 38.000 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1051,65 | 1073,40 | 1051,65 | 1058,90 | 1058,90 | 18.531 |
| 06 mar 2024 | 1075,25 | 1080,15 | 1037,85 | 1059,80 | 1059,80 | 37.949 |
| 05 mar 2024 | 1089,70 | 1098,05 | 1069,35 | 1083,50 | 1083,50 | 33.690 |
| 04 mar 2024 | 1077,50 | 1113,85 | 1072,00 | 1090,65 | 1090,65 | 108.442 |
| 01 mar 2024 | 1013,15 | 1031,50 | 1012,00 | 1026,50 | 1026,50 | 35.347 |
| 29 feb 2024 | 1027,50 | 1032,35 | 1015,55 | 1027,45 | 1027,45 | 24.855 |
| 28 feb 2024 | 1053,95 | 1053,95 | 1024,80 | 1028,15 | 1028,15 | 9691 |
| 27 feb 2024 | 1040,80 | 1053,00 | 1033,70 | 1045,25 | 1045,25 | 16.943 |
| 26 feb 2024 | 1035,35 | 1049,00 | 1019,00 | 1041,80 | 1041,80 | 43.525 |
| 23 feb 2024 | 1045,85 | 1054,00 | 1039,25 | 1044,35 | 1044,35 | 34.499 |
| 22 feb 2024 | 1052,60 | 1052,60 | 1035,35 | 1047,15 | 1047,15 | 36.682 |
| 21 feb 2024 | 1056,95 | 1061,00 | 1037,00 | 1041,00 | 1041,00 | 53.613 |
| 20 feb 2024 | 1040,15 | 1055,00 | 1025,65 | 1052,70 | 1052,70 | 26.434 |
| 20 feb 2024 | 1.5 Dividendo | |||||
| 16 feb 2024 | 1020,25 | 1054,00 | 1020,25 | 1033,75 | 1032,25 | 157.278 |
| 15 feb 2024 | 996,75 | 1023,95 | 996,75 | 1018,20 | 1016,72 | 183.470 |
| 14 feb 2024 | 1018,75 | 1018,75 | 959,05 | 998,95 | 997,50 | 259.512 |
| 13 feb 2024 | 1030,20 | 1040,00 | 1019,00 | 1026,40 | 1024,91 | 99.380 |
| 12 feb 2024 | 1038,75 | 1038,75 | 1000,20 | 1017,95 | 1016,47 | 263.489 |
| 09 feb 2024 | 1014,65 | 1021,65 | 977,95 | 1002,00 | 1000,55 | 132.710 |
| 08 feb 2024 | 1003,95 | 1029,55 | 997,60 | 1002,80 | 1001,34 | 118.638 |
| 07 feb 2024 | 1017,00 | 1022,80 | 977,25 | 997,40 | 995,95 | 147.149 |
| 06 feb 2024 | 1019,50 | 1048,00 | 1005,55 | 1015,95 | 1014,48 | 488.397 |
| 05 feb 2024 | 1050,20 | 1074,00 | 1008,90 | 1018,05 | 1016,57 | 1.366.756 |
| 02 feb 2024 | 1077,95 | 1077,95 | 1050,00 | 1066,35 | 1064,80 | 35.456 |
| 01 feb 2024 | 1150,95 | 1153,75 | 1035,45 | 1070,50 | 1068,95 | 255.659 |
| 31 ene 2024 | 1155,45 | 1161,85 | 1120,80 | 1150,35 | 1148,68 | 525.884 |
| 30 ene 2024 | 1169,85 | 1177,00 | 1145,00 | 1156,35 | 1154,67 | 32.287 |
| 29 ene 2024 | 1149,55 | 1169,80 | 1141,70 | 1159,80 | 1158,12 | 590.573 |
| 26 ene 2024 | 1150,45 | 1150,45 | 1150,45 | 1150,45 | 1148,78 | - |
| 25 ene 2024 | 1162,15 | 1173,50 | 1140,00 | 1150,45 | 1148,78 | 1.674.374 |
| 24 ene 2024 | 1120,15 | 1166,00 | 1112,95 | 1155,10 | 1153,42 | 197.220 |
| 23 ene 2024 | 1148,40 | 1166,15 | 1126,10 | 1133,50 | 1131,86 | 107.089 |
| 22 ene 2024 | 1148,70 | 1148,70 | 1148,70 | 1148,70 | 1147,03 | - |
| 19 ene 2024 | 1130,00 | 1155,00 | 1115,25 | 1148,70 | 1147,03 | 94.987 |
| 18 ene 2024 | 1081,10 | 1129,95 | 1062,00 | 1125,10 | 1123,47 | 82.742 |
| 17 ene 2024 | 1117,90 | 1118,00 | 1084,05 | 1088,00 | 1086,42 | 86.478 |
| 16 ene 2024 | 1159,85 | 1159,85 | 1115,00 | 1118,80 | 1117,18 | 59.838 |
| 12 ene 2024 | 1117,90 | 1117,90 | 1082,70 | 1095,85 | 1094,26 | 34.693 |
| 11 ene 2024 | 1135,00 | 1135,00 | 1103,35 | 1106,95 | 1105,34 | 40.926 |
| 10 ene 2024 | 1124,85 | 1133,95 | 1091,60 | 1123,15 | 1121,52 | 91.800 |
| 09 ene 2024 | 1126,75 | 1130,00 | 1116,60 | 1119,25 | 1117,63 | 34.901 |
| 08 ene 2024 | 1131,75 | 1133,95 | 1105,00 | 1114,00 | 1112,38 | 46.008 |
| 05 ene 2024 | 1119,85 | 1129,30 | 1101,80 | 1124,00 | 1122,37 | 69.250 |
| 04 ene 2024 | 1103,25 | 1121,70 | 1090,30 | 1118,35 | 1116,73 | 115.379 |
| 03 ene 2024 | 1099,85 | 1100,00 | 1077,30 | 1091,90 | 1090,32 | 96.574 |
| 02 ene 2024 | 1077,40 | 1110,80 | 1077,40 | 1093,30 | 1091,71 | 221.221 |
| 29 dic 2023 | 1095,00 | 1096,80 | 1073,30 | 1084,05 | 1082,48 | 57.775 |
| 28 dic 2023 | 1069,65 | 1094,60 | 1049,50 | 1089,40 | 1087,82 | 152.967 |
| 27 dic 2023 | 1063,90 | 1080,90 | 1062,75 | 1069,50 | 1067,95 | 65.964 |
| 26 dic 2023 | 1057,85 | 1080,85 | 1045,35 | 1063,65 | 1062,11 | 60.074 |
| *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.