Mercados españoles abiertos en 47 mins

ICICI Bank Limited (IBN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,50+0,15 (+0,67%)
Al cierre: 04:00PM EDT
22,50 0,00 (0,00%)
Después del cierre: 06:57PM EDT
Intervalo de fechas:
16 ago 2021 - 16 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 202222,3722,6422,3122,5022,508.586.400
12 ago 202222,1822,3522,1522,3522,357.859.200
11 ago 202221,9622,0421,6621,8921,8916.272.700
10 ago 202221,7222,1121,6322,0422,049.470.700
09 ago 202221,1721,4021,1421,3121,318.367.000
09 ago 20220.126 Dividendo
08 ago 202221,2621,4021,1521,2721,148.377.200
05 ago 202220,9421,2920,9121,2121,088.258.700
04 ago 202220,7020,8420,6320,7920,675.186.800
03 ago 202220,7921,0520,7321,0120,893.849.100
02 ago 202220,7020,8320,6620,6820,564.330.300
01 ago 202220,8320,8620,6620,7320,615.603.400
29 jul 202220,6320,8320,5820,7820,669.526.300
28 jul 202220,3120,6520,2920,6420,523.827.400
27 jul 202220,0120,3120,0120,2020,089.622.100
26 jul 202219,9920,0219,8219,8719,757.279.600
25 jul 202220,0820,1220,0020,0819,966.782.400
22 jul 202219,9520,0819,8620,0819,965.565.900
21 jul 202219,6519,8119,5619,8119,694.675.100
20 jul 202219,4819,6119,3919,5619,446.184.000
19 jul 202219,5119,7119,5119,6719,555.561.200
18 jul 202219,2319,3519,0619,1219,014.847.000
15 jul 202219,0419,1118,8319,0018,894.907.300
14 jul 202218,5518,9518,4718,8918,788.856.000
13 jul 202218,6318,8218,5818,7418,636.860.200
12 jul 202219,0319,1818,9218,9418,837.127.900
11 jul 202219,3919,4319,1619,1919,089.154.000
08 jul 202219,1119,3019,1019,2519,149.318.900
07 jul 202218,7319,0718,7119,0518,9411.353.700
06 jul 202218,2818,5718,2518,4818,379.648.900
05 jul 202217,9418,2817,8718,2618,159.472.400
01 jul 202217,6418,0017,6117,9417,839.498.900
30 jun 202217,6917,8817,5717,7417,639.060.700
29 jun 202217,6917,8017,6317,7517,646.719.700
28 jun 202218,0518,1217,7317,7417,633.935.600
27 jun 202218,3418,3818,1018,1118,004.907.700
24 jun 202218,1618,4418,1518,3718,264.029.600
23 jun 202217,8717,9917,7617,9017,797.722.100
22 jun 202217,5817,8517,5317,6317,537.547.400
21 jun 202217,7318,1017,6618,0117,907.136.100
17 jun 202217,4217,5417,2717,4117,3118.873.900
16 jun 202217,2817,3417,0717,1117,0110.413.700
15 jun 202217,5717,9017,5217,7617,658.045.900
14 jun 202217,3017,5217,2617,4417,345.663.700
13 jun 202217,3017,4717,1117,2217,126.447.500
10 jun 202218,1618,2017,8517,9017,797.169.400
09 jun 202218,7018,7518,4518,4518,344.917.500
08 jun 202218,7718,8318,6318,7118,605.498.000
07 jun 202218,7319,0018,7318,9818,874.492.100
06 jun 202219,2719,3318,9518,9718,866.667.600
03 jun 202219,2019,2918,9919,0718,966.702.500
02 jun 202219,3219,5519,2019,5519,436.352.000
01 jun 202219,4519,4819,2019,3519,2411.709.200
31 may 202219,2419,3319,0419,2519,146.606.400
27 may 202219,0919,3819,0919,3619,256.871.200
26 may 202218,8319,1218,7318,9918,8810.342.700
25 may 202218,3118,7218,3118,6118,5010.357.200
24 may 202218,3018,4018,1618,3318,225.282.500
23 may 202218,3118,5218,2118,4518,344.274.500
20 may 202218,2018,2717,8318,1017,995.330.600
19 may 202217,7417,9917,6717,8117,708.383.300
18 may 202218,2618,2717,7917,8717,766.776.800
17 may 202218,2818,5218,2718,4718,367.460.300
16 may 202217,6317,7817,6017,7117,618.355.300
13 may 202217,4317,8517,4317,6717,578.530.600
12 may 202217,9218,0817,6017,8817,7711.501.000
11 may 202218,3118,6318,1618,1818,077.352.700
10 may 202218,2318,4518,1018,3618,2510.831.100
09 may 202218,2418,3517,9317,9817,8711.377.200
06 may 202218,6018,6518,3618,5118,406.272.800
05 may 202219,1019,1718,6418,8518,747.711.800
04 may 202218,9619,4518,7719,3819,279.194.600
03 may 202219,2219,4019,1819,3719,263.481.000
02 may 202219,1919,2518,9019,1919,087.946.100
29 abr 202219,3019,4819,0019,0418,9313.255.900
28 abr 202219,3119,6019,1319,5219,4013.989.300
27 abr 202218,9119,2718,8119,1219,0116.540.000
26 abr 202219,2519,3719,1019,1018,9918.856.300
25 abr 202219,3319,4918,8219,4319,3119.202.400
22 abr 202219,3919,5318,8118,8718,769.006.600
21 abr 202219,9520,0119,4619,6419,529.496.000
20 abr 202219,8319,9019,6519,7119,598.377.600
19 abr 202219,6319,9919,6119,9519,8313.332.500
18 abr 202219,6019,6419,4719,5519,437.829.600
14 abr 202219,7119,7819,6019,6919,574.984.800
13 abr 202219,7119,8319,6019,7219,608.742.900
12 abr 202220,0220,0519,6719,7019,589.894.900
11 abr 202219,8920,0019,7719,8019,687.349.700
08 abr 202219,6020,0319,6019,8819,767.808.800
07 abr 202219,6019,6919,3019,4919,3711.370.900
06 abr 202219,2519,5519,2319,4819,3610.811.800
05 abr 202219,4419,5519,3219,4119,307.429.700
04 abr 202219,5519,7619,5319,7219,609.900.000
01 abr 202219,2519,2719,1119,2219,118.838.500
31 mar 202218,9019,1118,9018,9418,8311.262.200
30 mar 202218,9419,0418,8819,0118,9021.934.500
29 mar 202218,9019,1118,7618,9018,7911.487.700
28 mar 202218,4518,6118,3318,5618,4513.444.800
25 mar 202218,2218,4418,1118,1918,0814.302.800
24 mar 202218,2918,2917,9518,2618,1527.617.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...