La bourse est fermée

UltraTech Cement Limited (532538.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20249 463,009 516,259 420,009 494,959 494,955 142
09 mai 20249 680,009 680,009 415,009 446,459 446,453 325
08 mai 20249 630,159 655,509 502,009 517,959 517,958 907
07 mai 20249 780,109 831,109 630,009 688,159 688,156 194
06 mai 20249 874,959 925,009 746,009 778,159 778,156 134
03 mai 20249 998,9010 025,009 776,809 816,759 816,7511 866
02 mai 202410 029,0510 040,009 953,259 981,259 981,252 823
01 mai 2024------
30 avr. 202410 200,0010 200,009 916,009 966,759 966,7517 004
29 avr. 20249 849,4010 009,859 747,209 962,259 962,2516 888
26 avr. 20249 751,809 779,759 646,009 700,209 700,204 452
25 avr. 20249 648,359 708,009 564,109 683,609 683,607 011
24 avr. 20249 560,009 685,009 560,009 657,859 657,853 073
23 avr. 20249 502,259 621,309 502,259 531,109 531,103 987
22 avr. 20249 529,359 587,009 473,759 567,159 567,156 267
19 avr. 20249 250,159 400,009 250,109 367,409 367,409 112
18 avr. 20249 474,009 525,009 340,309 387,209 387,2010 371
17 avr. 2024------
16 avr. 20249 440,009 495,009 352,109 473,359 473,356 000
15 avr. 20249 635,009 635,009 490,009 502,209 502,203 120
12 avr. 20249 767,059 846,309 615,059 646,959 646,9516 961
11 avr. 2024------
10 avr. 20249 780,909 857,259 704,309 819,609 819,604 275
09 avr. 20249 942,459 995,259 758,509 770,309 770,303 414
08 avr. 20249 825,059 898,709 802,009 863,409 863,403 573
05 avr. 202410 000,0010 006,509 801,659 824,059 824,058 434
04 avr. 202410 109,2010 109,209 905,0010 006,6010 006,603 469
03 avr. 202410 214,6010 272,959 985,009 999,759 999,7514 451
02 avr. 20249 911,8510 080,009 846,3010 039,9010 039,909 610
01 avr. 20249 854,359 990,009 755,009 956,209 956,203 339
28 mars 20249 625,759 850,009 625,759 745,059 745,059 898
27 mars 20249 699,959 710,809 578,809 625,359 625,352 268
26 mars 20249 686,259 686,259 566,859 600,359 600,353 877
25 mars 2024------
22 mars 20249 607,359 749,009 578,509 686,559 686,555 895
21 mars 20249 549,259 630,009 513,359 607,359 607,351 090
20 mars 20249 465,659 529,459 450,009 482,159 482,152 931
19 mars 20249 601,009 601,009 435,009 456,009 456,003 712
18 mars 20249 632,509 672,459 570,009 619,609 619,609 345
15 mars 2024------
14 mars 20249 502,309 708,009 458,459 700,859 700,8516 118
13 mars 20249 654,659 654,659 502,759 596,259 596,2541 029
12 mars 20249 690,309 725,009 579,409 612,759 612,7510 169
11 mars 20249 754,859 822,109 672,909 697,909 697,9010 738
08 mars 2024------
07 mars 20249 659,959 715,909 568,059 672,609 672,6045 768
06 mars 20249 900,009 902,009 528,809 643,709 643,7028 838
05 mars 20249 984,2510 027,559 831,009 839,209 839,2010 647
04 mars 202410 189,6510 189,659 963,309 983,809 983,8013 919
01 mars 20249 902,0010 178,509 902,0010 132,1010 132,1011 387
29 févr. 20249 750,059 934,509 709,359 901,909 901,901 429
28 févr. 20249 885,059 980,009 780,059 803,259 803,258 333
27 févr. 20249 911,2010 044,059 887,859 954,309 954,3013 245
26 févr. 202410 019,5510 043,009 902,009 927,409 927,404 584
23 févr. 202410 044,9510 044,959 900,0010 005,7010 005,7017 332
22 févr. 20249 970,509 994,959 810,009 960,059 960,055 076
21 févr. 20249 952,2510 113,309 921,609 968,859 968,8517 440
20 févr. 20249 900,3510 001,859 863,209 983,809 983,808 363
16 févr. 20249 863,159 945,009 848,359 915,259 915,254 544
15 févr. 20249 849,959 849,959 707,009 815,359 815,354 161
14 févr. 20249 827,709 827,709 710,209 796,809 796,8015 713
13 févr. 20249 951,209 994,109 831,059 852,359 852,357 299
12 févr. 202410 077,1010 077,109 911,009 962,009 962,0020 269
09 févr. 202410 005,3510 041,809 855,009 946,809 946,806 033
08 févr. 202410 299,9510 299,959 952,459 997,609 997,605 596
07 févr. 202410 088,1510 282,0010 085,0010 225,0510 225,0510 804
06 févr. 202410 067,6510 075,009 951,2510 055,5010 055,507 791
05 févr. 202410 094,8010 120,259 880,609 917,309 917,301 742
02 févr. 202410 089,9010 163,359 990,4010 095,5510 095,558 485
01 févr. 202410 130,0510 226,309 900,909 921,509 921,504 784
31 janv. 20249 972,0510 184,859 906,0010 167,9510 167,952 803
30 janv. 202410 201,1510 321,359 947,009 958,509 958,507 766
29 janv. 20249 960,0510 297,659 960,0510 275,4010 275,4013 466
26 janv. 20249 984,059 984,059 984,059 984,059 984,05-
25 janv. 20249 989,8010 047,909 883,659 984,059 984,054 067
24 janv. 20249 949,8510 029,009 749,659 993,509 993,505 159
23 janv. 202410 000,0010 081,009 819,909 833,709 833,704 516
22 janv. 202410 094,5010 094,5010 094,5010 094,5010 094,50-
19 janv. 20249 983,2010 132,559 847,3510 094,5010 094,5016 792
18 janv. 20249 866,859 930,009 771,409 892,709 892,702 944
17 janv. 20249 960,0010 043,209 826,559 850,759 850,754 438
16 janv. 20249 988,8510 040,009 877,909 965,509 965,503 136
12 janv. 20249 999,809 999,809 793,559 807,609 807,603 406
11 janv. 20249 889,859 940,009 726,659 903,659 903,656 891
10 janv. 20249 900,009 906,109 730,209 777,509 777,502 894
09 janv. 20249 935,1510 017,609 870,359 894,109 894,103 139
08 janv. 202410 115,8510 115,859 924,409 932,559 932,552 793
05 janv. 202410 149,8010 149,809 994,2510 014,5010 014,505 685
04 janv. 202410 186,8510 186,8510 002,7510 014,8010 014,803 002
03 janv. 202410 250,5510 250,5510 090,0010 110,7510 110,754 716
02 janv. 202410 488,5010 489,5010 108,0510 203,7510 203,758 834
29 déc. 202310 493,8510 522,6510 363,8010 503,1510 503,154 172
28 déc. 202310 510,5510 510,5510 327,5510 415,3510 415,3514 405
27 déc. 202310 089,9010 489,4010 065,0010 445,1510 445,1516 826
26 déc. 20239 999,9010 050,359 972,3510 021,0510 021,052 416
22 déc. 20239 999,9510 015,609 902,059 964,109 964,1010 297
21 déc. 20239 885,009 976,959 826,559 953,559 953,552 633
20 déc. 202310 079,4010 121,009 857,309 878,809 878,804 416
19 déc. 20239 980,0010 050,009 957,0010 012,3010 012,303 468
18 déc. 202310 025,8510 028,009 948,059 969,659 969,653 140
*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...