Mercados españoles abiertos en 4 hrs 58 min

ICICI Bank Limited (IBN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,48+0,31 (+1,34%)
Al cierre: 04:00PM EST
23,48 0,00 (0,00%)
Después del cierre: 05:18PM EST
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 oct 202222,6022,8522,6022,7922,7911.897.900
24 oct 202222,1923,0222,1222,8322,8312.688.000
21 oct 202221,7522,0321,7022,0122,018.886.200
20 oct 202221,6421,7421,2721,3221,327.354.900
19 oct 202221,6321,7621,4421,5721,577.182.700
18 oct 202222,0422,1521,7221,8921,8914.871.500
17 oct 202221,4921,9021,4921,8121,819.069.900
14 oct 202221,2921,4220,9620,9920,998.111.600
13 oct 202220,3721,3720,3221,2821,287.541.300
12 oct 202221,0021,0420,8720,8720,8712.070.800
11 oct 202221,0221,3420,9321,0021,009.952.200
10 oct 202221,4421,4521,1921,2421,245.873.900
07 oct 202221,3521,3521,0321,0721,075.205.000
06 oct 202221,5821,6821,4021,4121,415.332.700
05 oct 202221,4821,7221,4221,6521,653.899.200
04 oct 202221,4621,7621,3921,6921,697.042.300
03 oct 202220,8021,1820,6621,0621,066.748.600
30 sept 202221,1421,2820,9720,9720,975.163.800
29 sept 202220,6320,7820,5120,7120,715.297.900
28 sept 202220,7921,2120,6621,0721,077.709.100
27 sept 202221,0921,2320,7120,8120,817.277.700
26 sept 202221,1221,2920,9721,0621,067.366.500
23 sept 202221,7421,7921,3821,4921,496.657.600
22 sept 202222,3922,5322,1922,2722,275.884.500
21 sept 202222,9523,0022,5522,5622,566.497.600
20 sept 202223,0723,1522,8722,9822,985.987.500
19 sept 202222,5322,9422,5322,9022,907.146.900
16 sept 202223,0423,0422,5722,7322,7310.297.600
15 sept 202223,1823,2823,0423,1723,1712.647.500
14 sept 202223,1623,4923,1423,3823,3813.501.700
13 sept 202222,7922,9822,6722,8022,8017.902.500
12 sept 202223,1023,2522,9823,1623,169.049.700
09 sept 202222,8423,1022,8323,0023,008.200.900
08 sept 202222,6523,0822,6123,0023,009.841.500
07 sept 202221,9522,4321,9322,3822,387.592.600
06 sept 202222,0322,1621,9822,1422,146.042.600
02 sept 202221,9222,1921,8321,8421,844.584.700
01 sept 202221,8421,9721,7621,9521,957.610.700
31 ago 202221,9422,0521,8321,8421,843.576.800
30 ago 202222,2622,3321,8921,9421,948.332.400
29 ago 202221,3521,6321,3421,4721,474.286.200
26 ago 202221,9522,0021,4121,4321,435.723.900
25 ago 202221,7521,9321,6821,9221,923.793.700
24 ago 202221,9121,9821,8521,9321,935.326.500
23 ago 202221,7321,9121,6921,6921,696.697.300
22 ago 202221,4321,5121,3521,3621,367.393.800
19 ago 202221,9422,0121,7221,8421,845.448.500
18 ago 202222,3622,4122,2522,3122,314.754.100
17 ago 202222,2622,4922,2422,3222,328.385.200
16 ago 202222,4022,4722,3022,3522,3510.727.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...