Infosys ADR (INFY)

INFY
🏛️ Estados Unidos →
16.37
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.09 18.18 17.85 18.01 4.5M
2022-12-29 18.09 18.38 18.09 18.24 5.0M
2022-12-28 18.05 18.19 17.92 17.96 5.9M
2022-12-27 18.01 18.09 17.84 18.03 4.9M
2022-12-23 17.82 17.95 17.73 17.92 3.7M
2022-12-22 18.04 18.08 17.73 17.93 7.9M
2022-12-21 18.02 18.27 18.02 18.22 5.5M
2022-12-20 17.95 18.21 17.90 18.06 6.5M
2022-12-19 17.86 17.99 17.79 17.88 10.8M
2022-12-16 18.11 18.22 17.69 17.73 15.4M
2022-12-15 18.33 18.36 18.01 18.17 6.6M
2022-12-14 18.75 18.97 18.60 18.72 7.7M
2022-12-13 19.01 19.15 18.63 18.73 13.2M
2022-12-12 18.49 18.53 18.36 18.41 6.7M
2022-12-09 18.92 19.02 18.41 18.49 12.5M
2022-12-08 19.54 19.82 19.49 19.58 6.9M
2022-12-07 19.35 19.43 19.23 19.39 8.1M
2022-12-06 19.49 19.58 19.18 19.41 11.7M
2022-12-05 20.04 20.15 19.59 19.75 7.6M
2022-12-02 20.10 20.29 19.86 20.19 5.7M
2022-12-01 20.40 20.57 20.25 20.51 5.6M
2022-11-30 19.84 20.36 19.77 20.35 7.0M
2022-11-29 19.72 19.89 19.67 19.71 5.5M
2022-11-28 19.90 19.96 19.61 19.63 4.0M
2022-11-25 19.83 20.02 19.78 19.92 3.2M
2022-11-23 19.31 19.55 19.30 19.53 3.3M
2022-11-22 19.28 19.41 19.26 19.37 4.6M
2022-11-21 19.26 19.34 19.24 19.30 7.4M
2022-11-18 19.68 19.68 19.36 19.47 2.7M
2022-11-17 19.39 19.54 19.34 19.48 4.1M
2022-11-16 19.65 19.82 19.62 19.69 4.7M
2022-11-15 19.98 20.06 19.74 19.76 5.1M
2022-11-14 19.62 19.80 19.55 19.55 5.7M
2022-11-11 19.51 19.79 19.36 19.75 6.2M
2022-11-10 19.09 19.29 18.92 19.20 9.3M
2022-11-09 18.51 18.75 18.47 18.48 10.2M
2022-11-08 18.70 18.95 18.62 18.74 6.2M
2022-11-07 18.25 18.66 18.25 18.58 6.3M
2022-11-04 18.27 18.46 18.10 18.33 10.9M
2022-11-03 18.20 18.27 18.08 18.19 11.3M
2022-11-02 18.71 18.88 18.41 18.41 6.4M
2022-11-01 19.19 19.22 18.84 18.91 5.5M
2022-10-31 18.66 18.83 18.62 18.73 8.6M
2022-10-28 18.41 18.81 18.37 18.79 8.7M
2022-10-27 18.48 18.63 18.41 18.51 7.6M
2022-10-26 18.60 18.88 18.55 18.68 7.6M
2022-10-25 18.50 18.68 18.48 18.62 5.7M
2022-10-24 18.29 18.54 18.22 18.44 9.6M
2022-10-21 17.93 18.36 17.86 18.30 7.4M
2022-10-20 18.03 18.23 17.86 17.89 8.7M
2022-10-19 17.85 17.98 17.73 17.83 6.3M
2022-10-18 18.25 18.38 17.89 18.07 7.6M
2022-10-17 18.12 18.38 18.11 18.16 9.8M
2022-10-14 17.93 18.20 17.79 17.81 13.6M
2022-10-13 17.00 18.23 16.91 18.05 16.5M
2022-10-12 17.14 17.31 17.03 17.10 11.6M
2022-10-11 17.03 17.28 16.99 17.13 12.8M
2022-10-10 17.56 17.69 17.33 17.56 23.3M
2022-10-07 17.33 17.38 17.00 17.06 14.0M
2022-10-06 17.66 17.73 17.47 17.48 10.8M
2022-10-05 17.55 17.75 17.40 17.64 6.1M
2022-10-04 17.38 17.71 17.31 17.70 8.6M
2022-10-03 16.87 17.17 16.82 17.05 9.7M
2022-09-30 17.10 17.23 16.97 16.97 6.2M
2022-09-29 16.84 16.90 16.70 16.90 6.0M
2022-09-28 16.86 17.20 16.79 17.11 8.8M
2022-09-27 16.90 17.04 16.68 16.79 12.4M
2022-09-26 16.73 16.94 16.64 16.69 10.3M
2022-09-23 16.58 16.71 16.39 16.61 18.1M
2022-09-22 16.90 16.98 16.60 16.68 17.9M
2022-09-21 17.09 17.29 17.00 17.02 10.7M
2022-09-20 17.26 17.31 16.95 17.02 18.6M
2022-09-19 17.41 17.53 17.29 17.41 15.2M
2022-09-16 17.20 17.46 17.09 17.38 42.7M
2022-09-15 17.70 17.81 17.51 17.79 22.0M
2022-09-14 18.37 18.44 17.97 18.08 16.8M
2022-09-13 18.76 18.90 18.49 18.56 15.2M
2022-09-12 19.23 19.41 19.19 19.24 3.6M
2022-09-09 18.77 19.10 18.75 19.06 5.5M
2022-09-08 18.35 18.53 18.28 18.53 3.9M
2022-09-07 18.14 18.45 18.11 18.43 4.8M
2022-09-06 18.14 18.22 17.94 17.98 7.2M
2022-09-02 18.30 18.44 18.00 18.09 5.2M
2022-09-01 18.33 18.42 18.19 18.42 4.5M
2022-08-31 18.48 18.55 18.30 18.30 7.4M
2022-08-30 18.78 18.78 18.36 18.43 6.3M
2022-08-29 18.37 18.47 18.28 18.39 5.5M
2022-08-26 19.16 19.21 18.62 18.64 5.7M
2022-08-25 19.13 19.21 19.02 19.18 3.8M
2022-08-24 19.24 19.39 19.20 19.25 5.5M
2022-08-23 19.42 19.46 19.25 19.25 6.7M
2022-08-22 19.48 19.62 19.45 19.52 9.3M
2022-08-19 20.04 20.04 19.75 19.78 2.9M
2022-08-18 19.89 20.05 19.89 19.97 5.4M
2022-08-17 20.08 20.18 19.90 20.09 10.6M
2022-08-16 20.05 20.16 19.99 20.15 7.5M
2022-08-15 20.02 20.15 20.02 20.11 3.0M
2022-08-12 20.05 20.14 19.95 20.11 4.8M
2022-08-11 20.29 20.42 20.10 20.15 7.4M
2022-08-10 20.45 20.60 20.31 20.38 5.8M
2022-08-09 20.18 20.26 20.13 20.18 5.1M
2022-08-08 20.31 20.38 20.21 20.27 9.7M
2022-08-05 20.10 20.31 20.02 20.31 5.8M
2022-08-04 20.17 20.27 20.08 20.15 8.5M
2022-08-03 19.76 20.10 19.72 20.10 7.3M
2022-08-02 19.48 19.62 19.44 19.49 6.6M
2022-08-01 19.36 19.62 19.35 19.62 8.5M
2022-07-29 19.37 19.60 19.32 19.49 7.2M
2022-07-28 18.86 19.17 18.77 19.15 9.7M
2022-07-27 18.24 18.79 18.20 18.71 9.8M
2022-07-26 18.09 18.09 17.84 17.91 13.0M
2022-07-25 18.70 18.74 18.25 18.56 15.1M
2022-07-22 18.89 19.06 18.80 18.88 9.9M
2022-07-21 19.10 19.28 18.95 19.21 15.6M
2022-07-20 18.78 18.87 18.61 18.72 13.4M
2022-07-19 18.60 18.78 18.54 18.71 5.0M
2022-07-18 18.58 18.74 18.39 18.44 7.5M
2022-07-15 18.12 18.21 17.95 18.17 4.8M
2022-07-14 17.80 17.95 17.63 17.90 6.8M
2022-07-13 18.04 18.27 17.98 18.11 8.6M
2022-07-12 18.19 18.37 18.12 18.21 12.5M
2022-07-11 18.50 18.59 18.23 18.46 7.9M
2022-07-08 19.05 19.16 18.76 19.06 15.8M
2022-07-07 18.99 19.18 18.90 19.16 9.7M
2022-07-06 18.70 19.02 18.70 18.93 8.9M
2022-07-05 18.51 18.69 18.37 18.67 10.3M
2022-07-01 18.60 18.91 18.50 18.85 9.1M
2022-06-30 18.40 18.57 18.34 18.51 10.4M
2022-06-29 18.37 18.67 18.28 18.61 5.1M
2022-06-28 18.76 18.84 18.44 18.46 5.2M
2022-06-27 18.76 18.78 18.57 18.76 8.2M
2022-06-24 18.37 18.70 18.31 18.67 6.6M
2022-06-23 18.45 18.55 18.29 18.44 12.1M
2022-06-22 18.35 18.48 18.19 18.32 12.7M
2022-06-21 18.52 18.95 18.46 18.77 14.8M
2022-06-17 17.52 17.95 17.52 17.76 13.2M
2022-06-16 17.76 17.79 17.60 17.67 5.8M
2022-06-15 18.06 18.33 17.90 18.29 16.5M
2022-06-14 18.01 18.31 18.00 18.24 11.6M
2022-06-13 17.90 18.04 17.76 17.85 9.5M
2022-06-10 18.62 18.62 18.21 18.33 8.8M
2022-06-09 19.17 19.29 18.88 18.88 6.0M
2022-06-08 19.29 19.31 19.15 19.16 3.2M
2022-06-07 19.15 19.39 19.04 19.38 11.0M
2022-06-06 19.52 19.64 19.39 19.43 3.9M
2022-06-03 19.40 19.60 19.34 19.38 9.0M
2022-06-02 19.25 19.52 19.25 19.51 9.4M
2022-06-01 18.92 19.15 18.85 19.03 11.6M
2022-05-31 19.04 19.14 18.67 18.86 15.0M
2022-05-27 18.80 19.04 18.75 19.00 14.4M
2022-05-26 18.22 18.56 18.14 18.45 9.1M
2022-05-25 18.10 18.28 17.90 18.14 19.0M
2022-05-24 18.49 18.57 18.25 18.40 9.9M
2022-05-23 18.79 18.94 18.64 18.89 7.5M
2022-05-20 18.82 18.83 18.39 18.70 6.0M
2022-05-19 18.36 18.83 18.22 18.63 9.4M
2022-05-18 19.32 19.39 18.76 18.78 10.7M
2022-05-17 19.42 19.62 19.40 19.61 7.2M
2022-05-16 19.13 19.18 18.90 18.94 11.1M
2022-05-13 19.30 19.51 19.19 19.45 14.0M
2022-05-12 19.16 19.65 19.12 19.53 13.4M
2022-05-11 19.59 19.77 19.38 19.41 8.5M
2022-05-10 20.02 20.12 19.52 19.76 18.3M
2022-05-09 20.04 20.14 19.76 19.82 14.5M
2022-05-06 19.96 20.00 19.71 19.85 6.6M
2022-05-05 20.60 20.79 20.12 20.31 9.6M
2022-05-04 20.10 20.66 20.04 20.61 7.5M
2022-05-03 20.19 20.29 20.13 20.22 7.7M
2022-05-02 19.88 20.22 19.84 20.15 15.1M
2022-04-29 20.24 20.30 19.87 19.87 12.3M
2022-04-28 20.41 20.66 20.35 20.50 24.2M
2022-04-27 19.99 20.32 19.99 20.12 9.8M
2022-04-26 20.25 20.38 20.06 20.12 13.0M
2022-04-25 20.17 20.41 20.03 20.41 8.8M
2022-04-22 20.51 20.61 20.12 20.26 12.0M
2022-04-21 20.85 20.93 20.63 20.68 21.8M
2022-04-20 20.68 20.73 20.46 20.57 10.0M
2022-04-19 20.06 20.46 19.75 20.42 16.6M
2022-04-18 20.54 20.72 20.37 20.56 12.0M
2022-04-14 21.21 21.24 20.42 20.46 17.2M
2022-04-13 21.89 21.90 20.92 21.19 20.1M
2022-04-12 23.15 23.27 22.48 22.57 11.6M
2022-04-11 23.27 23.45 22.96 23.05 6.6M
2022-04-08 23.78 23.90 23.64 23.70 5.6M
2022-04-07 23.75 24.00 23.67 23.82 8.3M
2022-04-06 23.91 24.12 23.74 23.97 12.4M
2022-04-05 24.50 24.54 24.27 24.38 6.3M
2022-04-04 24.56 24.74 24.54 24.74 12.4M
2022-04-01 25.12 25.13 24.54 24.61 14.7M
2022-03-31 24.97 25.21 24.89 24.89 7.8M
2022-03-30 24.82 25.17 24.82 24.97 6.9M
2022-03-29 24.91 25.12 24.81 25.11 3.8M
2022-03-28 24.73 24.77 24.52 24.72 2.8M
2022-03-25 24.60 24.75 24.51 24.73 3.4M
2022-03-24 24.63 24.69 24.39 24.67 3.6M
2022-03-23 24.35 24.65 24.28 24.31 9.0M
2022-03-22 24.61 24.95 24.58 24.79 5.4M
2022-03-21 24.40 24.56 24.07 24.21 8.2M
2022-03-18 24.39 25.04 24.21 25.04 29.0M
2022-03-17 24.81 25.05 24.46 24.49 14.8M
2022-03-16 24.47 25.12 24.40 25.11 12.3M
2022-03-15 24.16 24.31 23.59 24.19 9.2M
2022-03-14 24.46 25.04 24.43 24.69 13.9M
2022-03-11 24.19 24.29 23.95 24.01 7.9M
2022-03-10 23.54 23.93 23.54 23.84 7.8M
2022-03-09 23.75 24.15 23.54 23.90 10.6M
2022-03-08 22.68 23.61 22.54 23.33 20.4M
2022-03-07 22.28 22.58 22.19 22.58 14.2M
2022-03-04 22.28 22.55 22.15 22.46 13.4M
2022-03-03 22.85 22.94 22.43 22.52 7.0M
2022-03-02 22.21 22.78 22.17 22.59 8.7M
2022-03-01 22.39 22.50 22.04 22.16 6.9M
2022-02-28 22.61 22.78 22.29 22.46 7.0M
2022-02-25 22.24 22.87 22.24 22.84 8.3M
2022-02-24 21.41 22.25 21.04 22.24 21.2M
2022-02-23 23.03 23.24 22.66 22.72 8.4M
2022-02-22 22.63 23.32 22.61 23.05 17.3M
2022-02-18 22.53 22.75 22.31 22.51 8.9M
2022-02-17 22.65 22.75 22.37 22.43 8.5M
2022-02-16 22.52 22.85 22.49 22.84 6.6M
2022-02-15 22.78 22.95 22.65 22.89 10.0M
2022-02-14 22.00 22.26 21.89 22.19 6.5M
2022-02-11 22.72 22.77 22.21 22.27 7.8M
2022-02-10 23.05 23.27 22.87 22.94 10.6M
2022-02-09 23.17 23.46 23.10 23.41 7.5M
2022-02-08 22.46 22.97 22.37 22.89 21.2M
2022-02-07 22.68 22.91 22.41 22.47 15.9M
2022-02-04 22.97 23.21 22.66 22.89 18.3M
2022-02-03 23.08 23.26 22.73 22.76 12.1M
2022-02-02 23.73 23.85 23.60 23.77 9.0M
2022-02-01 23.51 23.63 23.24 23.52 10.3M
2022-01-31 23.07 23.61 23.02 23.57 5.7M
2022-01-28 22.15 22.70 22.05 22.66 15.4M
2022-01-27 22.26 22.38 21.72 21.81 17.1M
2022-01-26 22.72 22.84 22.17 22.39 11.7M
2022-01-25 22.66 22.85 22.42 22.48 9.6M
2022-01-24 22.88 22.97 21.97 22.94 18.1M
2022-01-21 23.44 23.77 23.36 23.41 13.8M
2022-01-20 24.33 24.38 23.66 23.68 19.4M
2022-01-19 24.98 25.05 24.45 24.47 13.8M
2022-01-18 25.71 25.77 25.42 25.51 6.9M
2022-01-14 25.72 26.29 25.58 26.20 11.3M
2022-01-13 25.74 25.78 25.47 25.60 20.1M
2022-01-12 26.15 26.39 25.51 25.75 15.6M
2022-01-11 24.88 25.06 24.66 25.02 9.9M
2022-01-10 24.66 24.78 24.43 24.77 10.0M
2022-01-07 24.22 24.37 23.97 24.20 6.6M
2022-01-06 24.20 24.49 23.97 24.11 11.5M
2022-01-05 24.84 24.92 24.25 24.30 8.9M
2022-01-04 25.25 25.37 24.98 25.11 8.2M
2022-01-03 25.39 25.54 25.15 25.26 4.5M