Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0763 -0,0003 (-0,03%) Petróleo Brent
83,00 +0,04 (+0,05%) Bitcoin EUR
59.753,12 +280,88 (+0,47%)
Bajaj Finserv Ltd. (532978.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1654,95 | 1725,00 | 1618,85 | 1627,10 | 1627,10 | 280.897 |
| 02 may 2024 | 1616,70 | 1635,00 | 1611,35 | 1616,00 | 1616,00 | 52.656 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1597,90 | 1633,70 | 1591,45 | 1615,70 | 1615,70 | 30.215 |
| 29 abr 2024 | 1604,85 | 1604,85 | 1587,85 | 1595,45 | 1595,45 | 28.854 |
| 26 abr 2024 | 1651,70 | 1651,70 | 1580,00 | 1597,10 | 1597,10 | 236.853 |
| 25 abr 2024 | 1626,25 | 1671,60 | 1616,00 | 1655,80 | 1655,80 | 76.413 |
| 24 abr 2024 | 1624,85 | 1648,80 | 1618,45 | 1630,45 | 1630,45 | 25.025 |
| 23 abr 2024 | 1630,00 | 1650,25 | 1616,00 | 1620,45 | 1620,45 | 33.864 |
| 22 abr 2024 | 1620,35 | 1639,35 | 1618,15 | 1629,15 | 1629,15 | 20.906 |
| 19 abr 2024 | 1582,35 | 1628,80 | 1570,00 | 1618,70 | 1618,70 | 71.609 |
| 18 abr 2024 | 1619,70 | 1630,15 | 1590,00 | 1594,25 | 1594,25 | 41.500 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1632,35 | 1647,80 | 1610,95 | 1618,55 | 1618,55 | 56.266 |
| 15 abr 2024 | 1675,00 | 1690,80 | 1654,45 | 1657,30 | 1657,30 | 23.387 |
| 12 abr 2024 | 1701,00 | 1706,00 | 1689,25 | 1698,10 | 1698,10 | 52.748 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1711,45 | 1721,90 | 1696,00 | 1704,70 | 1704,70 | 21.214 |
| 09 abr 2024 | 1696,00 | 1714,95 | 1687,05 | 1709,60 | 1709,60 | 77.487 |
| 08 abr 2024 | 1686,00 | 1701,00 | 1684,80 | 1689,70 | 1689,70 | 31.295 |
| 05 abr 2024 | 1664,00 | 1681,40 | 1651,75 | 1675,85 | 1675,85 | 59.528 |
| 04 abr 2024 | 1654,55 | 1662,45 | 1629,70 | 1655,20 | 1655,20 | 28.221 |
| 03 abr 2024 | 1656,95 | 1656,95 | 1634,90 | 1639,75 | 1639,75 | 43.678 |
| 02 abr 2024 | 1658,00 | 1662,40 | 1626,40 | 1657,65 | 1657,65 | 28.949 |
| 01 abr 2024 | 1663,10 | 1675,25 | 1640,20 | 1645,85 | 1645,85 | 43.554 |
| 28 mar 2024 | 1593,95 | 1669,00 | 1591,50 | 1643,65 | 1643,65 | 106.499 |
| 27 mar 2024 | 1593,30 | 1610,00 | 1578,65 | 1581,20 | 1581,20 | 18.092 |
| 26 mar 2024 | 1592,00 | 1619,00 | 1589,60 | 1593,35 | 1593,35 | 33.950 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1585,05 | 1609,70 | 1583,10 | 1587,40 | 1587,40 | 28.385 |
| 21 mar 2024 | 1592,75 | 1608,90 | 1592,00 | 1602,20 | 1602,20 | 21.391 |
| 20 mar 2024 | 1589,35 | 1593,50 | 1566,50 | 1584,35 | 1584,35 | 12.800 |
| 19 mar 2024 | 1577,95 | 1590,00 | 1551,25 | 1581,35 | 1581,35 | 23.546 |
| 18 mar 2024 | 1570,05 | 1578,65 | 1562,00 | 1576,90 | 1576,90 | 25.134 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1568,00 | 1577,25 | 1551,00 | 1564,20 | 1564,20 | 19.034 |
| 13 mar 2024 | 1594,00 | 1598,25 | 1561,85 | 1572,05 | 1572,05 | 23.045 |
| 12 mar 2024 | 1594,50 | 1611,00 | 1566,00 | 1593,10 | 1593,10 | 56.639 |
| 11 mar 2024 | 1586,40 | 1615,30 | 1586,00 | 1599,90 | 1599,90 | 82.409 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1552,05 | 1589,00 | 1552,05 | 1582,60 | 1582,60 | 37.003 |
| 06 mar 2024 | 1560,00 | 1560,00 | 1531,60 | 1551,60 | 1551,60 | 48.761 |
| 05 mar 2024 | 1625,65 | 1635,65 | 1541,55 | 1550,05 | 1550,05 | 79.103 |
| 04 mar 2024 | 1610,40 | 1624,65 | 1603,95 | 1619,40 | 1619,40 | 12.973 |
| 01 mar 2024 | 1591,40 | 1620,25 | 1591,40 | 1613,55 | 1613,55 | 78.297 |
| 29 feb 2024 | 1583,15 | 1603,00 | 1569,85 | 1594,15 | 1594,15 | 19.288 |
| 28 feb 2024 | 1601,30 | 1608,70 | 1582,70 | 1584,10 | 1584,10 | 12.800 |
| 27 feb 2024 | 1611,15 | 1622,50 | 1595,65 | 1599,65 | 1599,65 | 14.756 |
| 26 feb 2024 | 1616,50 | 1629,25 | 1609,30 | 1613,65 | 1613,65 | 46.558 |
| 23 feb 2024 | 1585,85 | 1620,60 | 1585,85 | 1616,60 | 1616,60 | 123.454 |
| 22 feb 2024 | 1587,65 | 1597,95 | 1566,60 | 1593,75 | 1593,75 | 30.639 |
| 21 feb 2024 | 1603,30 | 1618,00 | 1584,00 | 1586,45 | 1586,45 | 39.040 |
| 20 feb 2024 | 1620,10 | 1620,10 | 1597,50 | 1603,50 | 1603,50 | 31.843 |
| 16 feb 2024 | 1571,05 | 1582,65 | 1567,20 | 1575,55 | 1575,55 | 85.393 |
| 15 feb 2024 | 1588,00 | 1589,95 | 1564,75 | 1569,45 | 1569,45 | 59.018 |
| 14 feb 2024 | 1565,00 | 1582,00 | 1555,10 | 1579,25 | 1579,25 | 262.297 |
| 13 feb 2024 | 1558,05 | 1585,50 | 1552,05 | 1568,20 | 1568,20 | 64.821 |
| 12 feb 2024 | 1575,10 | 1580,10 | 1552,00 | 1557,35 | 1557,35 | 76.440 |
| 09 feb 2024 | 1575,75 | 1593,40 | 1563,65 | 1571,15 | 1571,15 | 97.075 |
| 08 feb 2024 | 1597,05 | 1607,25 | 1565,25 | 1570,70 | 1570,70 | 95.923 |
| 07 feb 2024 | 1610,00 | 1623,20 | 1590,00 | 1596,90 | 1596,90 | 49.352 |
| 06 feb 2024 | 1628,85 | 1628,85 | 1579,60 | 1597,10 | 1597,10 | 32.960 |
| 05 feb 2024 | 1641,20 | 1660,00 | 1608,30 | 1614,50 | 1614,50 | 99.707 |
| 02 feb 2024 | 1630,45 | 1663,55 | 1629,60 | 1652,15 | 1652,15 | 75.450 |
| 01 feb 2024 | 1630,90 | 1630,90 | 1613,75 | 1621,75 | 1621,75 | 15.358 |
| 31 ene 2024 | 1592,05 | 1632,00 | 1585,10 | 1627,15 | 1627,15 | 76.434 |
| 30 ene 2024 | 1625,10 | 1626,35 | 1585,10 | 1590,95 | 1590,95 | 130.373 |
| 29 ene 2024 | 1632,05 | 1640,05 | 1618,45 | 1637,00 | 1637,00 | 61.099 |
| 26 ene 2024 | 1630,20 | 1630,20 | 1630,20 | 1630,20 | 1630,20 | - |
| 25 ene 2024 | 1613,35 | 1632,85 | 1613,35 | 1630,20 | 1630,20 | 96.768 |
| 24 ene 2024 | 1587,30 | 1622,25 | 1577,80 | 1620,65 | 1620,65 | 73.586 |
| 23 ene 2024 | 1583,15 | 1615,00 | 1575,90 | 1584,00 | 1584,00 | 44.145 |
| 22 ene 2024 | 1600,40 | 1600,40 | 1600,40 | 1600,40 | 1600,40 | - |
| 19 ene 2024 | 1581,95 | 1605,00 | 1581,95 | 1600,40 | 1600,40 | 42.708 |
| 18 ene 2024 | 1583,15 | 1604,00 | 1558,70 | 1581,10 | 1581,10 | 30.033 |
| 17 ene 2024 | 1615,20 | 1622,55 | 1578,10 | 1584,95 | 1584,95 | 88.905 |
| 16 ene 2024 | 1632,30 | 1645,00 | 1621,20 | 1623,65 | 1623,65 | 35.785 |
| 12 ene 2024 | 1679,20 | 1679,20 | 1642,05 | 1651,65 | 1651,65 | 75.256 |
| 11 ene 2024 | 1682,15 | 1701,30 | 1660,10 | 1669,25 | 1669,25 | 41.188 |
| 10 ene 2024 | 1683,25 | 1684,25 | 1659,60 | 1671,95 | 1671,95 | 15.871 |
| 09 ene 2024 | 1708,35 | 1714,30 | 1675,00 | 1681,85 | 1681,85 | 63.306 |
| 08 ene 2024 | 1710,20 | 1723,00 | 1691,90 | 1696,70 | 1696,70 | 23.290 |
| 05 ene 2024 | 1700,15 | 1717,00 | 1698,05 | 1709,25 | 1709,25 | 117.600 |
| 04 ene 2024 | 1691,10 | 1724,00 | 1691,10 | 1701,50 | 1701,50 | 135.537 |
| 03 ene 2024 | 1678,00 | 1708,00 | 1675,25 | 1677,20 | 1677,20 | 54.124 |
| 02 ene 2024 | 1678,90 | 1689,00 | 1664,60 | 1686,60 | 1686,60 | 18.351 |
| 29 dic 2023 | 1677,20 | 1693,20 | 1675,15 | 1685,40 | 1685,40 | 32.641 |
| 28 dic 2023 | 1679,95 | 1699,00 | 1667,55 | 1680,15 | 1680,15 | 76.429 |
| 27 dic 2023 | 1656,20 | 1674,05 | 1655,00 | 1669,50 | 1669,50 | 49.719 |
| 26 dic 2023 | 1671,05 | 1683,60 | 1638,00 | 1647,65 | 1647,65 | 41.547 |
| 22 dic 2023 | 1670,70 | 1689,80 | 1663,40 | 1671,45 | 1671,45 | 76.215 |
| 21 dic 2023 | 1660,25 | 1681,45 | 1660,25 | 1668,40 | 1668,40 | 30.622 |
| 20 dic 2023 | 1713,20 | 1741,00 | 1671,70 | 1680,65 | 1680,65 | 92.762 |
| 19 dic 2023 | 1723,85 | 1725,85 | 1698,00 | 1710,15 | 1710,15 | 20.460 |
| 18 dic 2023 | 1733,00 | 1738,20 | 1718,35 | 1723,85 | 1723,85 | 20.793 |
| 15 dic 2023 | 1741,85 | 1741,85 | 1718,60 | 1733,10 | 1733,10 | 74.053 |
| 14 dic 2023 | 1696,35 | 1733,00 | 1696,35 | 1730,95 | 1730,95 | 60.710 |
| 13 dic 2023 | 1707,00 | 1709,70 | 1668,30 | 1683,90 | 1683,90 | 25.350 |
| 12 dic 2023 | 1705,05 | 1719,80 | 1700,00 | 1705,85 | 1705,85 | 49.647 |
| 11 dic 2023 | 1699,35 | 1716,65 | 1697,95 | 1702,95 | 1702,95 | 51.413 |
| *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.