Mercados españoles abiertos en 2 hrs 28 min

ICICI Bank Limited (IBN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,77+0,37 (+1,81%)
Al cierre: 04:00PM EDT
20,72 -0,05 (-0,24%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 202320,7520,8820,7220,7720,775.638.100
20 mar 202320,2520,4320,2020,4020,404.548.500
17 mar 202320,0920,2220,0220,1020,105.735.900
16 mar 202319,8120,1919,6820,1520,156.488.300
15 mar 202319,6319,8319,3419,8019,8018.308.100
14 mar 202320,3420,4920,2820,4220,427.439.400
13 mar 202319,9620,1819,7720,0120,016.326.100
10 mar 202320,4320,5620,1220,3420,347.139.700
09 mar 202320,8020,8720,4720,5420,546.771.400
08 mar 202321,2921,2921,0921,1921,193.709.600
07 mar 202321,3321,3321,0321,1321,132.517.400
06 mar 202321,2621,2921,1721,2621,262.823.200
03 mar 202321,1921,2921,0021,2321,234.810.500
02 mar 202320,5820,8220,5620,8020,803.592.100
01 mar 202320,7120,7520,5320,6620,663.506.200
28 feb 202320,5720,7520,5220,6820,685.122.500
27 feb 202320,8120,8220,5120,5320,533.292.100
24 feb 202320,2520,3420,1420,3020,306.899.600
23 feb 202320,4720,5020,3520,3920,394.395.400
22 feb 202320,3020,3720,1820,2720,276.165.600
21 feb 202320,5620,6420,5220,5620,566.175.400
17 feb 202320,7920,8320,7220,8120,816.571.200
16 feb 202320,7620,9520,7520,8720,876.785.400
15 feb 202320,9520,9920,7620,9820,988.710.200
14 feb 202320,8721,0320,7320,8920,896.306.100
13 feb 202320,5220,6820,4820,6720,675.246.800
10 feb 202320,5820,6620,4520,5820,583.777.300
09 feb 202320,9420,9920,6220,7020,703.715.100
08 feb 202320,8120,9220,6920,8420,844.104.900
07 feb 202320,4820,7320,4320,7220,725.317.600
06 feb 202320,6120,7120,5020,6420,647.145.400
03 feb 202320,8021,0420,6820,8120,816.508.600
02 feb 202320,7320,9420,4920,9320,9313.965.800
01 feb 202320,7620,8820,0320,1320,1319.470.000
31 ene 202320,4920,8620,4520,8320,8316.447.600
30 ene 202320,3020,3620,1820,2420,248.034.000
27 ene 202320,3220,3619,9220,1120,1113.253.900
26 ene 202320,8220,9120,5820,8620,8615.230.100
25 ene 202321,2121,2820,6320,6820,6813.381.100
24 ene 202321,5721,7621,4921,6321,6310.152.800
23 ene 202321,5121,7921,4521,7721,776.264.600
20 ene 202321,4421,6221,4321,5221,528.004.400
19 ene 202321,2521,4521,2021,3921,395.370.400
18 ene 202321,3021,3821,1921,2321,239.779.200
17 ene 202321,4321,4321,0721,1021,109.126.000
13 ene 202321,4421,7221,4321,6721,676.172.700
12 ene 202321,4021,4421,2021,3921,394.398.700
11 ene 202321,3521,5221,2821,4521,457.324.900
10 ene 202321,2421,3221,0821,2521,257.955.800
09 ene 202321,2921,4421,2121,3621,366.995.100
06 ene 202321,1521,3420,8921,2721,279.134.100
05 ene 202321,4821,5821,0821,2021,2011.225.700
04 ene 202321,9822,0121,8121,9521,957.385.100
03 ene 202322,1022,1421,8421,9421,946.394.500
30 dic 202221,7421,9221,7421,8921,896.125.400
29 dic 202221,9922,1121,9622,1022,104.212.500
28 dic 202221,8921,9421,7921,8421,846.197.400
27 dic 202221,8121,9321,7921,8921,895.737.900
23 dic 202221,4321,5721,3421,5621,566.963.600
22 dic 202221,7021,7421,5021,7021,708.497.900
21 dic 202221,6522,0121,6521,9721,978.067.600
20 dic 202222,0222,2122,0022,1922,195.024.900
19 dic 202221,9322,0821,9121,9721,974.698.800
16 dic 202221,8322,1021,7421,8921,896.710.500
15 dic 202221,9021,9421,6721,8121,816.303.100
14 dic 202222,4722,5022,1322,2622,267.961.200
13 dic 202223,0523,0522,6022,6722,674.945.700
12 dic 202222,7622,8522,5422,8122,816.606.300
09 dic 202222,7322,9322,6322,7222,728.672.300
08 dic 202222,8923,0422,8222,8522,858.900.900
07 dic 202222,5822,9122,5622,6922,697.902.300
06 dic 202222,6422,6522,4522,5722,5711.523.900
05 dic 202223,0723,1322,7922,8622,868.744.100
02 dic 202222,9123,2222,7523,2023,207.031.000
01 dic 202223,4523,4923,0523,2023,209.108.000
30 nov 202223,6023,7523,3323,7223,728.627.200
29 nov 202223,3323,5923,3023,4823,487.486.400
28 nov 202223,1223,2823,0523,1723,179.557.700
25 nov 202222,9823,0622,9623,0023,004.623.800
23 nov 202222,9323,0222,8622,9722,978.014.600
22 nov 202222,8222,9022,7422,8622,865.835.700
21 nov 202222,7422,7722,6322,7622,7610.499.900
18 nov 202222,8622,8922,6722,7322,738.501.500
17 nov 202222,7022,7722,6122,7522,759.054.400
16 nov 202222,7922,8622,6722,7622,7611.848.200
15 nov 202222,9823,1722,8823,0523,0513.062.900
14 nov 202222,2622,5622,2222,4522,4514.447.300
11 nov 202222,7922,8122,4622,7222,7214.072.900
10 nov 202222,9623,3722,9223,3123,318.438.300
09 nov 202222,5722,6922,5522,6222,6214.297.500
08 nov 202222,6922,9922,6722,9322,935.313.500
07 nov 202222,6922,7622,6122,6122,616.990.800
04 nov 202222,4122,4622,2222,4422,448.364.600
03 nov 202221,9922,2121,9422,1022,107.828.300
02 nov 202221,9222,2321,8821,8821,8810.697.900
01 nov 202222,1822,2822,0222,0422,044.911.500
31 oct 202222,1422,2121,9822,0422,047.748.200
28 oct 202222,2922,3722,2222,3422,344.971.900
27 oct 202222,6722,7722,4622,5022,505.974.700
26 oct 202222,7422,9522,7422,8722,8712.689.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...