Mercados españoles cerrados

The India Fund, Inc. (IFN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,28+0,34 (+1,90%)
Al cierre: 04:00PM EDT
18,29 +0,01 (+0,05%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,9818,4517,9218,2818,2890.700
25 abr 202418,2218,3917,9017,9417,9499.900
24 abr 202418,6918,6918,2218,2818,28127.300
23 abr 202418,0618,5318,0618,2818,28209.200
22 abr 202417,6818,0917,6817,9517,95174.500
19 abr 202417,6617,7217,5517,6417,64138.700
18 abr 202417,7917,8417,5517,6017,60249.200
17 abr 202418,0118,0117,2017,5517,55800.300
16 abr 202418,7318,8618,1918,4118,411.005.600
15 abr 202419,4419,4718,4218,4718,47593.400
12 abr 202419,5719,6219,3619,4019,40666.200
11 abr 202419,5619,7319,4519,7019,70222.900
10 abr 202419,4019,7519,4019,6219,62118.300
09 abr 202419,3919,6219,3519,3919,39504.000
08 abr 202420,4620,4719,3219,3519,351.072.500
05 abr 202420,4120,5520,3120,4120,4193.400
04 abr 202420,7120,8320,3520,3920,39116.200
03 abr 202420,4720,6720,4020,6320,63128.100
02 abr 202420,5420,6320,4720,4720,4796.500
01 abr 202420,7020,7120,5020,5520,55179.100
28 mar 202420,2620,5020,2620,4720,47122.800
27 mar 202419,9520,1819,9420,1520,15136.700
26 mar 202419,7719,9019,7719,8619,8693.100
25 mar 202419,7419,7919,7119,7419,7455.800
22 mar 202419,7719,7819,6419,6919,69112.600
21 mar 202419,5819,8019,5819,7519,75144.500
20 mar 202419,5019,6419,4319,5519,55123.300
19 mar 202420,1020,1219,4119,4519,45318.500
18 mar 202420,3520,3620,2220,2320,2378.400
15 mar 202420,4620,4620,2020,2220,2299.000
14 mar 202420,5320,7520,3720,3820,38120.000
13 mar 202420,7320,7320,3720,4120,41236.900
12 mar 202421,0521,0520,8520,9420,9492.500
11 mar 202420,9121,0220,8920,9920,99103.800
08 mar 202420,7921,2520,7521,0221,02332.000
07 mar 202420,7120,8020,6320,7520,75221.300
06 mar 202420,7220,7720,6520,6920,69153.800
05 mar 202420,6320,7120,5220,5220,52119.400
04 mar 202420,8020,8320,6520,6520,65226.800
01 mar 202420,6320,8120,6220,7520,75173.800
29 feb 202420,4920,5420,3820,4520,45112.000
28 feb 202420,4020,5020,3520,3620,36159.200
27 feb 202420,4620,6920,4120,5920,59235.700
26 feb 202420,4820,4920,2720,3620,36128.100
23 feb 202420,3120,5520,1920,5220,52171.100
22 feb 202420,4020,4020,1720,2120,21100.900
21 feb 202420,1320,1419,9720,0420,04130.000
21 feb 20240.43 Dividendo
20 feb 202420,7020,7020,5220,5720,14138.700
16 feb 202420,4020,6420,3920,5120,08152.700
15 feb 202420,2020,4020,1520,3819,95164.200
14 feb 202419,8920,2019,8920,1919,77192.500
13 feb 202419,8819,8819,7119,7719,36119.600
12 feb 202419,8619,9119,7019,9119,49129.100
09 feb 202419,8619,9219,7719,8819,46111.500
08 feb 202419,9219,9219,7619,8319,4284.600
07 feb 202419,9419,9719,8919,9519,53107.100
06 feb 202419,7219,9519,6219,8919,47169.700
05 feb 202419,7319,8019,5419,6219,21139.800
02 feb 202419,4519,7019,3219,6319,22153.300
01 feb 202419,2319,4519,1519,4419,03191.600
31 ene 202419,1319,3019,0719,1318,73166.200
30 ene 202418,9519,1918,9119,0418,64124.800
29 ene 202419,0219,2619,0219,2018,80114.600
26 ene 202418,9119,0118,8618,9118,5164.900
25 ene 202418,9318,9418,8618,8918,5085.400
24 ene 202418,7319,0518,7318,8218,4391.600
23 ene 202418,8418,8418,5718,5818,19190.600
22 ene 202418,9319,0718,8419,0118,61139.300
19 ene 202418,6018,7518,6018,7218,3372.800
18 ene 202418,4518,7218,4518,5818,19122.800
17 ene 202418,6718,7518,4818,5018,11146.400
16 ene 202419,2619,2618,8218,8718,48140.300
12 ene 202418,7119,2518,7119,2418,84199.300
11 ene 202418,6418,7018,5518,6518,2698.700
10 ene 202418,6318,7618,5818,7518,36114.900
09 ene 202418,5818,6418,3818,5318,14104.000
08 ene 202418,6518,6718,4918,6318,24104.300
05 ene 202418,5918,6718,5018,6218,2371.500
04 ene 202418,2618,5018,2318,4718,08105.200
03 ene 202418,2218,2318,1418,1517,7745.700
02 ene 202418,2318,3218,2018,2817,9079.500
29 dic 202318,2618,3418,2018,2917,9182.100
28 dic 202318,2018,3018,2018,2617,8893.000
27 dic 202318,1718,2918,1318,1417,7682.700
26 dic 202318,1418,1718,0118,1217,7487.700
22 dic 202317,9218,0817,9218,0617,6867.800
21 dic 202317,8617,9517,8117,8717,5072.900
20 dic 202318,0618,0617,7217,7217,35126.600
19 dic 202318,3718,4018,1718,2017,82118.000
18 dic 202318,0718,3018,0718,2817,9094.900
15 dic 202318,4018,4118,0518,0717,69107.300
14 dic 202318,1518,4618,1218,4018,02184.500
13 dic 202317,8118,0917,7218,0717,69103.900
12 dic 202317,7517,8617,6517,7517,3861.000
11 dic 202317,9017,9017,7517,7817,41129.600
08 dic 202317,4818,0017,4017,9417,56165.300
07 dic 202317,5517,5517,4117,4517,0989.000
06 dic 202317,5417,6117,4317,4517,0984.800
05 dic 202317,3417,5017,2717,4917,1278.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...