La bourse ferme dans 2 h 41 min

Mahindra & Mahindra Limited (500520.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242 202,052 231,402 183,302 192,702 192,7052 186
09 mai 20242 185,902 256,752 185,902 212,152 212,1582 992
08 mai 20242 191,152 195,002 161,602 182,152 182,1526 684
07 mai 20242 231,852 237,602 163,252 191,302 191,3027 500
06 mai 20242 209,952 240,002 192,902 224,702 224,7082 011
03 mai 20242 210,002 210,002 172,902 192,952 192,95263 758
02 mai 20242 167,352 205,052 166,402 184,452 184,4582 446
01 mai 2024------
30 avr. 20242 073,152 169,252 073,152 156,302 156,30243 243
29 avr. 20242 062,852 067,502 001,002 062,852 062,8571 440
26 avr. 20242 104,452 104,452 038,452 044,252 044,2555 951
25 avr. 20242 060,002 113,052 042,102 095,552 095,5587 374
24 avr. 20242 059,502 090,252 053,802 059,252 059,2511 222
23 avr. 20242 099,652 114,352 056,202 062,302 062,3054 194
22 avr. 20242 122,302 129,602 064,502 090,902 090,9061 367
19 avr. 20242 029,202 087,601 998,852 082,902 082,9083 954
18 avr. 20242 034,452 087,202 018,452 024,152 024,1533 554
17 avr. 2024------
16 avr. 20242 049,952 073,952 028,102 030,852 030,8533 656
15 avr. 20242 029,552 083,602 029,552 050,252 050,2541 478
12 avr. 20242 081,002 087,452 052,402 070,152 070,1574 334
11 avr. 2024------
10 avr. 20242 091,252 108,852 070,002 077,802 077,8036 091
09 avr. 20242 097,052 098,002 071,002 090,802 090,8053 625
08 avr. 20242 024,852 087,852 020,002 078,852 078,85118 105
05 avr. 20241 995,002 025,801 993,752 015,052 015,05840 453
04 avr. 20241 995,002 014,901 963,402 002,452 002,4561 486
03 avr. 20241 969,952 003,951 955,051 989,251 989,2563 593
02 avr. 20241 917,951 976,951 902,901 971,851 971,8544 208
01 avr. 20241 930,201 963,351 891,301 915,401 915,40114 703
28 mars 20241 879,151 962,101 872,451 921,351 921,3592 264
27 mars 20241 870,001 899,001 854,751 878,901 878,9020 828
26 mars 20241 879,651 917,151 861,001 863,351 863,351 729 187
25 mars 2024------
22 mars 20241 869,951 905,001 847,751 879,451 879,4580 393
21 mars 20241 854,501 875,001 846,001 867,601 867,6055 784
20 mars 20241 844,551 857,551 821,951 844,601 844,6021 043
19 mars 20241 855,001 865,001 827,501 843,001 843,0048 347
18 mars 20241 809,801 866,301 802,001 856,401 856,40125 761
15 mars 2024------
14 mars 20241 851,251 895,501 843,051 891,801 891,8024 154
13 mars 20241 894,051 900,001 845,551 853,051 853,0540 840
12 mars 20241 892,001 898,751 877,501 893,501 893,5052 512
11 mars 20241 914,901 914,901 873,601 890,601 890,6064 858
08 mars 2024------
07 mars 20241 932,251 932,251 885,001 896,251 896,25943 658
06 mars 20241 949,701 979,601 922,301 968,701 968,7042 010
05 mars 20241 923,501 968,001 923,501 939,051 939,0536 863
04 mars 20241 966,001 973,451 918,551 920,901 920,9059 722
01 mars 20241 949,951 982,001 930,101 972,651 972,6595 022
29 févr. 20241 905,001 950,051 892,851 933,801 933,8054 781
28 févr. 20241 957,901 957,901 896,401 901,001 901,0060 558
27 févr. 20241 925,001 957,001 915,351 953,301 953,3047 177
26 févr. 20241 944,551 950,301 924,951 927,601 927,6075 850
23 févr. 20241 939,901 947,851 901,501 930,201 930,2070 164
22 févr. 20241 865,601 917,001 851,951 908,601 908,60125 856
21 févr. 20241 854,201 888,001 846,301 860,051 860,05105 454
20 févr. 20241 845,551 860,001 820,051 851,951 851,95115 372
16 févr. 20241 790,001 864,651 776,351 835,551 835,55367 715
15 févr. 20241 683,101 783,801 666,001 765,551 765,55481 444
14 févr. 20241 641,801 679,401 625,001 657,601 657,60161 972
13 févr. 20241 684,751 684,751 623,201 645,901 645,9028 232
12 févr. 20241 664,951 674,851 640,651 659,951 659,9547 012
09 févr. 20241 694,951 694,951 628,101 646,851 646,85123 311
08 févr. 20241 729,901 743,101 675,801 687,401 687,4038 755
07 févr. 20241 729,201 750,501 716,101 720,251 720,2530 011
06 févr. 20241 712,801 729,851 708,001 727,601 727,6041 971
05 févr. 20241 672,151 712,001 665,051 703,101 703,10189 995
02 févr. 20241 657,001 686,501 650,101 664,251 664,25199 210
01 févr. 20241 657,001 702,451 645,201 650,701 650,70285 063
31 janv. 20241 619,851 657,401 609,251 653,851 653,8575 097
30 janv. 20241 640,151 659,351 615,101 620,201 620,20201 665
29 janv. 20241 635,501 643,901 624,301 639,451 639,4571 186
26 janv. 20241 634,851 634,851 634,851 634,851 634,85-
25 janv. 20241 629,051 643,001 604,001 634,851 634,8531 442
24 janv. 20241 595,201 632,651 575,251 627,551 627,5539 331
23 janv. 20241 623,651 646,651 588,151 593,701 593,7074 083
22 janv. 20241 655,601 655,601 655,601 655,601 655,60-
19 janv. 20241 625,001 660,001 624,751 655,601 655,60142 588
18 janv. 20241 597,351 623,151 580,201 617,151 617,1590 954
17 janv. 20241 616,951 616,951 590,601 599,201 599,20219 721
16 janv. 20241 636,051 637,501 617,001 620,451 620,45117 668
12 janv. 20241 635,851 635,851 601,101 622,851 622,85267 468
11 janv. 20241 645,751 650,651 625,801 629,801 629,80116 595
10 janv. 20241 648,301 648,301 621,801 631,251 631,25272 960
09 janv. 20241 625,001 636,301 615,251 633,801 633,80273 982
08 janv. 20241 642,651 653,301 606,101 615,251 615,2574 829
05 janv. 20241 649,701 661,401 636,901 642,251 642,2584 219
04 janv. 20241 661,751 673,951 638,651 641,401 641,4080 208
03 janv. 20241 670,051 676,001 648,351 655,451 655,4573 411
02 janv. 20241 705,451 705,451 649,401 656,301 656,30147 317
29 déc. 20231 734,351 758,001 715,001 726,151 726,15130 531
28 déc. 20231 686,701 739,951 686,701 734,601 734,6054 616
27 déc. 20231 671,751 691,651 660,001 687,251 687,2535 784
26 déc. 20231 637,101 668,251 634,801 661,701 661,7068 610
22 déc. 20231 635,001 652,101 623,351 634,801 634,8097 705
21 déc. 20231 621,151 652,801 620,501 635,001 635,0077 583
20 déc. 20231 702,151 710,001 640,151 648,251 648,2597 696
19 déc. 20231 717,951 722,551 691,301 699,851 699,8517 853
18 déc. 20231 725,751 731,851 698,701 710,051 710,0543 741
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...