Mercados españoles abiertos en 2 hrs 53 min

ICICI Bank Limited (IBN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,87-0,13 (-0,54%)
Al cierre: 04:00PM EST
23,86 -0,01 (-0,04%)
Después del cierre: 06:47PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 nov 202322,3022,4822,1622,2622,268.094.000
15 nov 202322,7122,7622,4522,5122,5110.043.100
14 nov 202322,5922,7822,5622,6722,678.294.900
13 nov 202322,4922,5222,3522,3922,393.552.200
10 nov 202322,6922,7422,6322,6822,684.598.700
09 nov 202322,6122,7122,4922,5122,513.651.400
08 nov 202322,5822,6422,5022,5322,532.533.900
07 nov 202322,8422,8822,5522,7322,736.134.900
06 nov 202322,9722,9722,7522,8422,844.087.500
03 nov 202322,8123,0822,8022,8422,844.969.800
02 nov 202322,4322,6522,3922,6422,647.985.800
01 nov 202322,2422,3422,1322,2722,275.455.000
31 oct 202322,2522,2522,1022,1922,195.919.600
30 oct 202322,2922,5522,2922,5422,544.487.000
27 oct 202322,1322,1722,0122,0922,094.531.000
26 oct 202321,9522,1121,8922,1122,114.543.700
25 oct 202322,0022,2521,9322,0422,043.799.900
24 oct 202322,4422,5622,3222,4222,424.911.000
23 oct 202322,2622,7122,2422,5322,536.081.600
20 oct 202322,3022,4122,1222,2622,264.391.200
19 oct 202322,3422,6222,3022,3722,373.700.400
18 oct 202322,5622,6522,3222,3722,374.827.400
17 oct 202322,8622,9022,7422,7422,746.707.200
16 oct 202322,8123,0022,8122,8722,873.712.300
13 oct 202322,7323,0122,7322,7422,743.629.600
12 oct 202322,8222,9622,6122,6322,635.051.200
11 oct 202322,9623,0422,7222,7822,784.619.100
10 oct 202323,0223,1322,8822,9222,923.951.300
09 oct 202322,7122,8122,6822,7622,762.516.100
06 oct 202322,8723,1422,7923,0623,063.063.000
05 oct 202322,7622,8722,7322,8522,852.211.900
04 oct 202322,5022,6822,5022,6722,673.087.500
03 oct 202322,6522,7622,5022,5522,552.667.200
02 oct 202323,0223,0922,9123,0023,003.499.400
29 sept 202323,0623,1823,0023,1223,126.421.700
28 sept 202322,7522,9322,7422,9122,913.065.900
27 sept 202322,6622,8222,6122,8122,814.821.900
26 sept 202322,7122,7722,6222,7422,745.484.700
25 sept 202322,8922,9822,8222,9822,983.691.400
22 sept 202322,8123,0722,7922,8322,833.915.000
21 sept 202322,9823,0822,7322,7622,766.818.500
20 sept 202323,9323,9323,4923,5323,535.712.300
19 sept 202323,8923,9023,8023,8323,831.641.300
18 sept 202323,8824,0123,8423,8923,892.911.700
15 sept 202323,9424,0223,8123,8923,895.059.800
14 sept 202323,9424,0623,9123,9723,972.625.000
13 sept 202324,0624,0823,9223,9423,942.255.100
12 sept 202324,0024,1123,9924,0324,032.841.200
11 sept 202323,6423,9323,6423,8723,873.256.100
08 sept 202323,4123,5023,3423,4123,413.294.800
07 sept 202323,1723,3723,1523,2423,243.353.500
06 sept 202323,1823,2723,0423,0423,044.466.500
05 sept 202323,5223,6123,4723,5123,513.790.500
01 sept 202323,5023,5823,4023,4623,462.862.400
31 ago 202323,3023,3323,1323,1723,175.397.700
30 ago 202323,3623,4723,3223,3523,354.282.000
29 ago 202323,5623,6423,4723,6323,633.681.600
28 ago 202323,5723,7923,5723,6823,682.312.400
25 ago 202323,3923,5423,3623,4323,433.319.400
24 ago 202323,5123,6023,3523,3523,352.858.400
23 ago 202323,3623,6523,3023,5823,585.338.100
22 ago 202322,9723,1422,8822,9022,903.679.500
21 ago 202323,0823,1422,9623,1123,113.227.100
18 ago 202322,8922,9722,8422,9022,903.227.100
17 ago 202322,9322,9922,8622,8722,873.680.200
16 ago 202322,8923,0322,8922,9322,934.506.300
15 ago 202322,8622,9522,7822,8222,824.075.800
14 ago 202323,1323,1522,9122,9522,955.637.900
11 ago 202323,2123,2123,1023,1523,153.594.500
10 ago 202323,5823,5823,3723,4023,405.267.600
09 ago 202323,6423,7423,5823,6423,643.330.600
08 ago 202323,6123,6923,5123,6623,663.648.600
08 ago 20230.195 Dividendo
07 ago 202323,6723,8223,6723,7723,582.861.500
04 ago 202323,7423,7723,5523,5523,363.445.900
03 ago 202323,6023,6623,4223,5523,364.712.500
02 ago 202324,2124,3123,9024,0223,825.711.200
01 ago 202324,4124,5524,4024,5024,304.356.900
31 jul 202324,4924,5724,4224,5724,373.530.300
28 jul 202324,3424,4124,2824,3924,192.860.000
27 jul 202324,5524,5824,1224,1723,973.777.700
26 jul 202324,4424,8024,4124,6624,464.531.100
25 jul 202324,4924,5324,3924,4424,243.033.100
24 jul 202324,4724,5324,3224,4824,283.748.300
21 jul 202324,6524,6724,3624,4724,272.915.500
20 jul 202324,3124,4824,2324,4824,283.560.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...