Mercados españoles abiertos en 5 hrs 36 min

ICICI Bank Limited (IBN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,14-0,30 (-1,13%)
Al cierre: 04:00PM EDT
26,12 -0,02 (-0,08%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202426,2926,3326,0526,1426,145.725.200
11 abr 202426,4526,4726,2826,4426,444.102.600
10 abr 202426,4626,5526,3426,4326,433.171.100
09 abr 202426,5126,7526,4426,6226,624.153.300
08 abr 202425,8626,2425,8626,0826,084.980.400
05 abr 202425,8025,8725,6325,7525,7513.389.900
04 abr 202425,8426,0425,5725,6325,637.701.600
03 abr 202425,6825,8025,6425,6825,682.233.400
02 abr 202425,7125,8725,6025,7525,757.603.800
01 abr 202426,3426,3925,9525,9625,969.425.600
28 mar 202426,1426,4826,1426,4126,415.000.500
27 mar 202426,0326,2025,8525,9725,975.778.900
26 mar 202425,9526,0525,8625,9025,906.215.200
25 mar 202425,9826,0225,8725,8725,873.834.600
22 mar 202426,0626,0825,9426,0026,003.487.800
21 mar 202426,1426,2125,9625,9825,984.774.200
20 mar 202425,9326,2525,9326,1826,182.814.200
19 mar 202425,9125,9925,7925,9025,904.106.200
18 mar 202425,9926,0325,8525,9525,955.762.200
15 mar 202425,8325,9225,7925,8225,826.998.500
14 mar 202426,0526,1625,7525,8425,844.013.600
13 mar 202426,1726,1725,9326,0626,066.486.600
12 mar 202426,0426,2026,0126,1326,132.693.600
11 mar 202426,0526,1426,0126,0826,083.130.200
08 mar 202426,3326,3626,1426,1826,188.199.000
07 mar 202426,3826,3926,1826,2626,263.812.200
06 mar 202426,5226,6626,2726,3726,376.574.500
05 mar 202426,4826,4826,1726,2726,2710.445.300
04 mar 202426,3526,4526,2926,4026,407.581.800
01 mar 202426,3226,5826,3126,4826,487.159.600
29 feb 202425,5125,6325,4525,6125,615.242.600
28 feb 202425,3325,4225,2425,3325,334.412.000
27 feb 202425,5325,6125,4625,5825,583.701.800
26 feb 202425,4925,6125,3525,5325,534.407.700
23 feb 202425,7925,8425,5725,6325,634.745.500
22 feb 202425,5925,9825,5825,9625,965.350.700
21 feb 202425,3225,5025,2325,4925,494.656.200
20 feb 202425,1025,6025,0825,4725,479.984.700
16 feb 202424,6624,8124,6224,7424,743.845.500
15 feb 202424,4824,7524,3924,7324,734.155.200
14 feb 202424,4124,6324,4124,6324,632.561.600
13 feb 202424,1424,3024,1224,2524,255.544.900
12 feb 202423,9324,0223,7623,8823,886.051.300
09 feb 202424,2224,4524,0524,1924,197.359.300
08 feb 202423,8523,9023,5423,5823,586.030.300
07 feb 202424,5724,6324,4324,5724,572.884.600
06 feb 202424,6224,6924,5724,6624,662.523.100
05 feb 202424,5624,5724,4024,5424,544.258.000
02 feb 202424,7424,8124,4524,6024,604.568.500
01 feb 202424,4625,1224,4625,0925,0910.739.900
31 ene 202424,5324,6624,3924,4024,406.369.700
30 ene 202424,3124,3824,2424,3724,375.716.200
29 ene 202424,2524,4624,1324,2224,2210.194.200
26 ene 202424,1124,2224,0224,1324,134.097.400
25 ene 202424,0424,1523,9324,1224,129.274.800
24 ene 202424,0024,1123,7223,7523,7511.734.200
23 ene 202424,3924,5324,2024,3424,3416.556.400
22 ene 202424,2724,9024,2524,4724,4714.468.500
19 ene 202423,7423,8923,6823,8823,887.195.300
18 ene 202423,6523,7423,3223,4423,4410.905.800
17 ene 202423,3223,4923,1623,1623,1613.203.700
16 ene 202424,1224,2423,6123,6523,6513.829.100
12 ene 202424,2624,3823,9324,0724,075.834.000
11 ene 202423,8724,0223,7123,9623,966.026.100
10 ene 202423,8424,1223,8423,9623,963.761.400
09 ene 202423,6123,6723,4923,5223,523.361.600
08 ene 202423,7523,8923,6123,8723,874.719.300
05 ene 202423,9424,1923,9024,0924,094.898.000
04 ene 202423,8423,9823,7823,8023,805.149.800
03 ene 202423,5623,8023,5223,7523,755.553.000
02 ene 202423,5123,5423,3423,4523,457.344.400
29 dic 202324,0024,0023,7323,8423,843.082.000
28 dic 202324,1024,3124,1024,2224,223.479.800
27 dic 202323,9424,0823,9024,0224,022.582.900
26 dic 202323,9224,0123,8723,8823,882.778.400
22 dic 202323,9523,9523,7423,8223,823.970.900
21 dic 202324,1524,2324,0124,0424,049.433.800
20 dic 202324,2124,2623,9523,9623,963.328.300
19 dic 202324,3924,6024,3824,4924,492.959.300
18 dic 202324,5324,5624,4424,5424,542.651.100
15 dic 202324,6824,7224,5024,5524,554.202.900
14 dic 202324,9525,0424,6524,6824,684.504.900
13 dic 202324,4724,7424,4624,6924,694.540.300
12 dic 202324,3424,5324,2624,4624,463.549.200
11 dic 202324,2324,4524,2324,3924,394.917.200
08 dic 202324,1124,1824,0124,1224,126.357.000
07 dic 202324,0424,0623,8223,8723,876.126.900
06 dic 202324,2824,4123,9924,0024,0021.084.700
05 dic 202324,3724,4124,2824,3724,376.595.900
04 dic 202323,6724,3223,6724,3124,319.780.200
01 dic 202322,5223,0222,5022,9722,977.041.600
30 nov 202322,4022,4422,0722,1722,177.053.100
29 nov 202322,3922,5522,3122,3822,389.163.200
28 nov 202322,2222,3222,1622,1822,186.031.700
27 nov 202322,2322,2922,1122,2322,233.942.200
24 nov 202322,2322,3622,2022,3422,342.252.400
22 nov 202322,2222,2722,1122,1222,123.400.000
21 nov 202322,2522,3122,1322,2622,263.574.100
20 nov 202322,1922,2922,1422,2522,256.314.900
17 nov 202322,0822,3022,0222,1922,194.285.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...