Mercados españoles abiertos en 5 hrs 45 min

HDFC Bank Limited (HDB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,08-0,43 (-0,73%)
Al cierre: 04:00PM EDT
58,25 +0,17 (+0,29%)
Después del cierre: 07:31PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202458,5058,7258,0558,0858,081.325.175
03 may 202458,6158,6158,0058,5158,513.785.300
02 may 202458,7559,2258,5958,8758,871.788.700
01 may 202457,8258,5857,6858,1458,142.295.200
30 abr 202458,0058,5257,3957,6057,601.587.100
29 abr 202458,5258,6958,2558,3358,331.532.200
26 abr 202458,3458,7558,1858,3458,341.434.900
25 abr 202458,0358,4157,7758,3358,331.686.700
24 abr 202458,3258,4457,7658,2658,261.633.800
23 abr 202457,8858,4757,5558,4458,442.651.600
22 abr 202458,3058,4556,6558,3058,303.977.700
19 abr 202457,7959,1057,7259,0559,054.296.400
18 abr 202456,9357,5056,4657,3857,383.342.700
17 abr 202456,5057,0556,4956,8256,822.787.900
16 abr 202457,1457,1656,2456,5356,531.813.300
15 abr 202457,3858,2156,4956,5156,511.981.900
12 abr 202457,1357,4956,8057,0557,056.109.800
11 abr 202458,2558,4257,6157,9857,982.190.600
10 abr 202458,0558,6057,6758,4358,432.259.500
09 abr 202459,1859,5558,6959,0259,022.438.000
08 abr 202458,9759,7058,4659,4059,402.844.100
05 abr 202460,5660,8358,3158,9858,983.109.900
04 abr 202458,5660,4258,5159,2859,286.917.200
03 abr 202456,8657,1456,2556,4056,403.164.600
02 abr 202455,8256,9955,6456,9256,923.165.400
01 abr 202456,0956,4755,9056,2356,232.706.700
28 mar 202455,6556,3355,5055,9755,972.009.700
27 mar 202455,3256,0055,0655,6555,652.385.400
26 mar 202454,5254,9454,0754,5354,531.495.800
25 mar 202454,3954,7454,3954,5254,521.699.600
22 mar 202455,5055,5254,2554,3954,392.299.000
21 mar 202455,8156,4955,6055,6155,611.587.000
20 mar 202455,0056,0155,0055,7455,741.902.000
19 mar 202455,6755,9355,4455,4555,451.993.300
18 mar 202455,4656,1755,2856,0156,012.469.900
15 mar 202455,5355,6754,9955,2355,232.103.800
14 mar 202456,8057,0355,0155,4155,412.973.200
13 mar 202456,5657,1456,2856,9956,992.840.000
12 mar 202456,7057,0856,3357,0057,004.407.700
11 mar 202455,2655,9755,1155,9055,903.373.800
08 mar 202456,0756,2755,5855,8855,882.451.200
07 mar 202455,9256,1555,5456,0156,012.073.300
06 mar 202455,3255,9254,9155,7955,792.511.300
05 mar 202454,8055,3254,4854,9354,933.178.700
04 mar 202454,5855,0854,3554,4854,483.965.800
01 mar 202454,8455,4654,7155,0155,012.782.600
29 feb 202453,4454,0853,2053,5053,502.780.500
28 feb 202453,0953,4553,0053,1553,151.702.900
27 feb 202453,8353,8453,3353,7653,762.046.200
26 feb 202453,9354,2153,3453,8353,833.153.300
23 feb 202454,1654,6553,6954,0054,002.361.700
22 feb 202454,2154,8554,0654,4054,405.754.100
21 feb 202454,5454,6753,8054,1054,104.958.200
20 feb 202455,7056,7854,7954,7954,798.034.500
16 feb 202454,1954,2253,3653,8053,802.569.000
15 feb 202453,5654,5053,5154,1954,192.832.700
14 feb 202452,7752,9452,3152,7852,783.169.200
13 feb 202452,6452,6552,1652,3652,364.612.100
12 feb 202453,2353,2652,6053,0053,003.111.500
09 feb 202453,8854,0153,4153,7553,753.722.900
08 feb 202454,7754,9553,5253,6253,624.547.000
07 feb 202455,6255,8755,0455,6355,632.304.600
06 feb 202455,4556,1255,3556,0556,053.319.400
05 feb 202454,0055,7654,0055,4755,474.601.000
02 feb 202455,8655,8954,6554,8054,803.459.700
01 feb 202455,8357,4055,8056,6656,664.239.400
31 ene 202455,7757,0655,4755,4955,493.203.600
30 ene 202455,2355,8254,7055,7255,723.700.100
29 ene 202456,5956,7555,0255,3655,365.148.300
26 ene 202457,0457,2956,3056,6156,614.716.900
25 ene 202454,6556,5454,6156,4356,436.113.800
24 ene 202455,4156,1054,5454,8054,807.521.300
23 ene 202455,0055,8253,4753,9753,979.515.100
22 ene 202456,7557,0455,7556,1056,103.518.200
19 ene 202456,5056,5055,1155,8455,847.124.500
18 ene 202457,6257,9256,2856,5256,5213.162.000
17 ene 202459,6159,6155,4455,5955,5915.817.200
16 ene 202465,9965,9961,1361,1861,189.197.700
12 ene 202465,3165,9965,2465,5865,581.986.900
11 ene 202465,1565,4564,7465,3865,381.669.200
10 ene 202465,2165,9465,1565,3565,351.956.600
09 ene 202465,1065,3864,7364,8264,821.683.000
08 ene 202465,3865,9364,8965,9265,921.993.100
05 ene 202466,2066,2665,3765,5765,571.485.800
04 ene 202466,4066,5966,1466,2766,27917.800
03 ene 202466,2066,6365,8965,9165,911.534.500
02 ene 202466,4467,1466,4066,6266,621.580.200
29 dic 202367,2267,2566,7367,1167,11796.500
28 dic 202366,8367,3666,7167,2267,221.880.600
27 dic 202366,9767,4466,8067,0467,041.789.900
26 dic 202367,1267,1866,5266,7266,721.412.900
22 dic 202366,3667,1666,1267,0067,001.601.800
21 dic 202366,4666,8066,1066,6266,621.885.300
20 dic 202366,0666,8165,5765,5865,581.744.600
19 dic 202366,0066,7465,7466,1966,191.942.900
18 dic 202366,0866,2665,7766,1366,131.448.700
15 dic 202366,6066,7566,0166,0866,082.445.500
14 dic 202366,6667,3866,5066,8866,884.397.900
13 dic 202364,6165,9264,1865,9265,922.317.300
12 dic 202364,5064,8364,4064,6564,652.089.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...