Mercados españoles abiertos en 4 hrs 58 min
S&P 500
3.957,63 -6,31 (-0,16%) Nasdaq
10.983,78 -65,72 (-0,59%) NIKKEI 225
27.858,16 -169,68 (-0,61%) Dólar/Euro
1,0352 +0,0017 (+0,17%) Petróleo Brent
83,58 +0,55 (+0,66%) BTC-EUR
16.401,35 +573,66 (+3,62%)
ICICI Bank Limited (IBN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2022 | 23,33 | 23,59 | 23,30 | 23,48 | 23,48 | 7.486.400 |
| 28 nov 2022 | 23,12 | 23,28 | 23,05 | 23,17 | 23,17 | 9.557.700 |
| 25 nov 2022 | 22,98 | 23,06 | 22,96 | 23,00 | 23,00 | 4.623.800 |
| 23 nov 2022 | 22,93 | 23,02 | 22,86 | 22,97 | 22,97 | 8.014.600 |
| 22 nov 2022 | 22,82 | 22,90 | 22,74 | 22,86 | 22,86 | 5.835.700 |
| 21 nov 2022 | 22,74 | 22,77 | 22,63 | 22,76 | 22,76 | 10.499.900 |
| 18 nov 2022 | 22,86 | 22,89 | 22,67 | 22,73 | 22,73 | 8.501.500 |
| 17 nov 2022 | 22,70 | 22,77 | 22,61 | 22,75 | 22,75 | 9.054.400 |
| 16 nov 2022 | 22,79 | 22,86 | 22,67 | 22,76 | 22,76 | 11.848.200 |
| 15 nov 2022 | 22,98 | 23,17 | 22,88 | 23,05 | 23,05 | 13.062.900 |
| 14 nov 2022 | 22,26 | 22,56 | 22,22 | 22,45 | 22,45 | 14.447.300 |
| 11 nov 2022 | 22,79 | 22,81 | 22,46 | 22,72 | 22,72 | 14.072.900 |
| 10 nov 2022 | 22,96 | 23,37 | 22,92 | 23,31 | 23,31 | 8.438.300 |
| 09 nov 2022 | 22,57 | 22,69 | 22,55 | 22,62 | 22,62 | 14.297.500 |
| 08 nov 2022 | 22,69 | 22,99 | 22,67 | 22,93 | 22,93 | 5.313.500 |
| 07 nov 2022 | 22,69 | 22,76 | 22,61 | 22,61 | 22,61 | 6.990.800 |
| 04 nov 2022 | 22,41 | 22,46 | 22,22 | 22,44 | 22,44 | 8.364.600 |
| 03 nov 2022 | 21,99 | 22,21 | 21,94 | 22,10 | 22,10 | 7.828.300 |
| 02 nov 2022 | 21,92 | 22,23 | 21,88 | 21,88 | 21,88 | 10.697.900 |
| 01 nov 2022 | 22,18 | 22,28 | 22,02 | 22,04 | 22,04 | 4.911.500 |
| 31 oct 2022 | 22,14 | 22,21 | 21,98 | 22,04 | 22,04 | 7.748.200 |
| 28 oct 2022 | 22,29 | 22,37 | 22,22 | 22,34 | 22,34 | 4.971.900 |
| 27 oct 2022 | 22,67 | 22,77 | 22,46 | 22,50 | 22,50 | 5.974.700 |
| 26 oct 2022 | 22,74 | 22,95 | 22,74 | 22,87 | 22,87 | 12.689.300 |
| 25 oct 2022 | 22,60 | 22,85 | 22,60 | 22,79 | 22,79 | 11.897.900 |
| 24 oct 2022 | 22,19 | 23,02 | 22,12 | 22,83 | 22,83 | 12.688.000 |
| 21 oct 2022 | 21,75 | 22,03 | 21,70 | 22,01 | 22,01 | 8.886.200 |
| 20 oct 2022 | 21,64 | 21,74 | 21,27 | 21,32 | 21,32 | 7.354.900 |
| 19 oct 2022 | 21,63 | 21,76 | 21,44 | 21,57 | 21,57 | 7.182.700 |
| 18 oct 2022 | 22,04 | 22,15 | 21,72 | 21,89 | 21,89 | 14.871.500 |
| 17 oct 2022 | 21,49 | 21,90 | 21,49 | 21,81 | 21,81 | 9.069.900 |
| 14 oct 2022 | 21,29 | 21,42 | 20,96 | 20,99 | 20,99 | 8.111.600 |
| 13 oct 2022 | 20,37 | 21,37 | 20,32 | 21,28 | 21,28 | 7.541.300 |
| 12 oct 2022 | 21,00 | 21,04 | 20,87 | 20,87 | 20,87 | 12.070.800 |
| 11 oct 2022 | 21,02 | 21,34 | 20,93 | 21,00 | 21,00 | 9.952.200 |
| 10 oct 2022 | 21,44 | 21,45 | 21,19 | 21,24 | 21,24 | 5.873.900 |
| 07 oct 2022 | 21,35 | 21,35 | 21,03 | 21,07 | 21,07 | 5.205.000 |
| 06 oct 2022 | 21,58 | 21,68 | 21,40 | 21,41 | 21,41 | 5.332.700 |
| 05 oct 2022 | 21,48 | 21,72 | 21,42 | 21,65 | 21,65 | 3.899.200 |
| 04 oct 2022 | 21,46 | 21,76 | 21,39 | 21,69 | 21,69 | 7.042.300 |
| 03 oct 2022 | 20,80 | 21,18 | 20,66 | 21,06 | 21,06 | 6.748.600 |
| 30 sept 2022 | 21,14 | 21,28 | 20,97 | 20,97 | 20,97 | 5.163.800 |
| 29 sept 2022 | 20,63 | 20,78 | 20,51 | 20,71 | 20,71 | 5.297.900 |
| 28 sept 2022 | 20,79 | 21,21 | 20,66 | 21,07 | 21,07 | 7.709.100 |
| 27 sept 2022 | 21,09 | 21,23 | 20,71 | 20,81 | 20,81 | 7.277.700 |
| 26 sept 2022 | 21,12 | 21,29 | 20,97 | 21,06 | 21,06 | 7.366.500 |
| 23 sept 2022 | 21,74 | 21,79 | 21,38 | 21,49 | 21,49 | 6.657.600 |
| 22 sept 2022 | 22,39 | 22,53 | 22,19 | 22,27 | 22,27 | 5.884.500 |
| 21 sept 2022 | 22,95 | 23,00 | 22,55 | 22,56 | 22,56 | 6.497.600 |
| 20 sept 2022 | 23,07 | 23,15 | 22,87 | 22,98 | 22,98 | 5.987.500 |
| 19 sept 2022 | 22,53 | 22,94 | 22,53 | 22,90 | 22,90 | 7.146.900 |
| 16 sept 2022 | 23,04 | 23,04 | 22,57 | 22,73 | 22,73 | 10.297.600 |
| 15 sept 2022 | 23,18 | 23,28 | 23,04 | 23,17 | 23,17 | 12.647.500 |
| 14 sept 2022 | 23,16 | 23,49 | 23,14 | 23,38 | 23,38 | 13.501.700 |
| 13 sept 2022 | 22,79 | 22,98 | 22,67 | 22,80 | 22,80 | 17.902.500 |
| 12 sept 2022 | 23,10 | 23,25 | 22,98 | 23,16 | 23,16 | 9.049.700 |
| 09 sept 2022 | 22,84 | 23,10 | 22,83 | 23,00 | 23,00 | 8.200.900 |
| 08 sept 2022 | 22,65 | 23,08 | 22,61 | 23,00 | 23,00 | 9.841.500 |
| 07 sept 2022 | 21,95 | 22,43 | 21,93 | 22,38 | 22,38 | 7.592.600 |
| 06 sept 2022 | 22,03 | 22,16 | 21,98 | 22,14 | 22,14 | 6.042.600 |
| 02 sept 2022 | 21,92 | 22,19 | 21,83 | 21,84 | 21,84 | 4.584.700 |
| 01 sept 2022 | 21,84 | 21,97 | 21,76 | 21,95 | 21,95 | 7.610.700 |
| 31 ago 2022 | 21,94 | 22,05 | 21,83 | 21,84 | 21,84 | 3.576.800 |
| 30 ago 2022 | 22,26 | 22,33 | 21,89 | 21,94 | 21,94 | 8.332.400 |
| 29 ago 2022 | 21,35 | 21,63 | 21,34 | 21,47 | 21,47 | 4.286.200 |
| 26 ago 2022 | 21,95 | 22,00 | 21,41 | 21,43 | 21,43 | 5.723.900 |
| 25 ago 2022 | 21,75 | 21,93 | 21,68 | 21,92 | 21,92 | 3.793.700 |
| 24 ago 2022 | 21,91 | 21,98 | 21,85 | 21,93 | 21,93 | 5.326.500 |
| 23 ago 2022 | 21,73 | 21,91 | 21,69 | 21,69 | 21,69 | 6.697.300 |
| 22 ago 2022 | 21,43 | 21,51 | 21,35 | 21,36 | 21,36 | 7.393.800 |
| 19 ago 2022 | 21,94 | 22,01 | 21,72 | 21,84 | 21,84 | 5.448.500 |
| 18 ago 2022 | 22,36 | 22,41 | 22,25 | 22,31 | 22,31 | 4.754.100 |
| 17 ago 2022 | 22,26 | 22,49 | 22,24 | 22,32 | 22,32 | 8.385.200 |
| 16 ago 2022 | 22,40 | 22,47 | 22,30 | 22,35 | 22,35 | 10.727.600 |
| 15 ago 2022 | 22,37 | 22,64 | 22,31 | 22,50 | 22,50 | 8.586.400 |
| 12 ago 2022 | 22,18 | 22,35 | 22,15 | 22,35 | 22,35 | 7.859.200 |
| 11 ago 2022 | 21,96 | 22,04 | 21,66 | 21,89 | 21,89 | 16.272.700 |
| 10 ago 2022 | 21,72 | 22,11 | 21,63 | 22,04 | 22,04 | 9.470.700 |
| 09 ago 2022 | 21,17 | 21,40 | 21,14 | 21,31 | 21,31 | 8.367.000 |
| 09 ago 2022 | 0.126 Dividendo | |||||
| 08 ago 2022 | 21,26 | 21,40 | 21,15 | 21,27 | 21,14 | 8.377.200 |
| 05 ago 2022 | 20,94 | 21,29 | 20,91 | 21,21 | 21,08 | 8.258.700 |
| 04 ago 2022 | 20,70 | 20,84 | 20,63 | 20,79 | 20,67 | 5.186.800 |
| 03 ago 2022 | 20,79 | 21,05 | 20,73 | 21,01 | 20,89 | 3.849.100 |
| 02 ago 2022 | 20,70 | 20,83 | 20,66 | 20,68 | 20,56 | 4.330.300 |
| 01 ago 2022 | 20,83 | 20,86 | 20,66 | 20,73 | 20,61 | 5.603.400 |
| 29 jul 2022 | 20,63 | 20,83 | 20,58 | 20,78 | 20,66 | 9.526.300 |
| 28 jul 2022 | 20,31 | 20,65 | 20,29 | 20,64 | 20,52 | 3.827.400 |
| 27 jul 2022 | 20,01 | 20,31 | 20,01 | 20,20 | 20,08 | 9.622.100 |
| 26 jul 2022 | 19,99 | 20,02 | 19,82 | 19,87 | 19,75 | 7.279.600 |
| 25 jul 2022 | 20,08 | 20,12 | 20,00 | 20,08 | 19,96 | 6.782.400 |
| 22 jul 2022 | 19,95 | 20,08 | 19,86 | 20,08 | 19,96 | 5.565.900 |
| 21 jul 2022 | 19,65 | 19,81 | 19,56 | 19,81 | 19,69 | 4.675.100 |
| 20 jul 2022 | 19,48 | 19,61 | 19,39 | 19,56 | 19,44 | 6.184.000 |
| 19 jul 2022 | 19,51 | 19,71 | 19,51 | 19,67 | 19,55 | 5.561.200 |
| 18 jul 2022 | 19,23 | 19,35 | 19,06 | 19,12 | 19,01 | 4.847.000 |
| 15 jul 2022 | 19,04 | 19,11 | 18,83 | 19,00 | 18,89 | 4.907.300 |
| 14 jul 2022 | 18,55 | 18,95 | 18,47 | 18,89 | 18,78 | 8.856.000 |
| 13 jul 2022 | 18,63 | 18,82 | 18,58 | 18,74 | 18,63 | 6.860.200 |
| 12 jul 2022 | 19,03 | 19,18 | 18,92 | 18,94 | 18,83 | 7.127.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
