Expleo Solutions Limited (533121.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 1,327.00 | 1,327.00 | 1,291.95 | 1,298.15 | 1,298.15 | 1,549 |
| 03 May 2024 | 1,332.55 | 1,335.60 | 1,300.00 | 1,327.30 | 1,327.30 | 1,170 |
| 02 May 2024 | 1,319.00 | 1,362.00 | 1,319.00 | 1,331.20 | 1,331.20 | 3,648 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,319.45 | 1,330.00 | 1,307.75 | 1,319.15 | 1,319.15 | 2,066 |
| 29 Apr 2024 | 1,320.00 | 1,320.05 | 1,303.20 | 1,305.05 | 1,305.05 | 703 |
| 26 Apr 2024 | 1,306.90 | 1,325.00 | 1,298.85 | 1,300.85 | 1,300.85 | 1,487 |
| 25 Apr 2024 | 1,337.75 | 1,350.05 | 1,304.00 | 1,309.45 | 1,309.45 | 663 |
| 24 Apr 2024 | 1,326.95 | 1,332.00 | 1,303.15 | 1,308.90 | 1,308.90 | 691 |
| 23 Apr 2024 | 1,311.20 | 1,329.45 | 1,306.80 | 1,320.70 | 1,320.70 | 733 |
| 22 Apr 2024 | 1,349.85 | 1,349.85 | 1,307.00 | 1,311.20 | 1,311.20 | 489 |
| 19 Apr 2024 | 1,268.15 | 1,335.00 | 1,268.15 | 1,324.95 | 1,324.95 | 2,710 |
| 18 Apr 2024 | 1,290.00 | 1,300.00 | 1,283.50 | 1,294.00 | 1,294.00 | 425 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,284.80 | 1,304.15 | 1,277.15 | 1,284.35 | 1,284.35 | 872 |
| 15 Apr 2024 | 1,250.05 | 1,304.20 | 1,250.05 | 1,297.60 | 1,297.60 | 2,623 |
| 12 Apr 2024 | 1,284.60 | 1,304.50 | 1,284.60 | 1,296.45 | 1,296.45 | 665 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,308.00 | 1,308.00 | 1,283.05 | 1,283.80 | 1,283.80 | 160 |
| 09 Apr 2024 | 1,281.95 | 1,326.95 | 1,281.95 | 1,296.60 | 1,296.60 | 1,518 |
| 08 Apr 2024 | 1,326.30 | 1,334.60 | 1,301.10 | 1,305.35 | 1,305.35 | 1,225 |
| 05 Apr 2024 | 1,302.00 | 1,329.85 | 1,302.00 | 1,326.30 | 1,326.30 | 495 |
| 04 Apr 2024 | 1,314.80 | 1,314.80 | 1,290.00 | 1,298.20 | 1,298.20 | 1,628 |
| 03 Apr 2024 | 1,283.95 | 1,317.90 | 1,272.00 | 1,309.35 | 1,309.35 | 1,744 |
| 02 Apr 2024 | 1,275.00 | 1,281.10 | 1,264.55 | 1,275.85 | 1,275.85 | 1,057 |
| 01 Apr 2024 | 1,226.15 | 1,276.00 | 1,226.15 | 1,274.45 | 1,274.45 | 871 |
| 28 Mar 2024 | 1,217.30 | 1,240.40 | 1,204.40 | 1,212.65 | 1,212.65 | 1,459 |
| 27 Mar 2024 | 1,237.75 | 1,249.50 | 1,201.50 | 1,209.70 | 1,209.70 | 4,821 |
| 26 Mar 2024 | 1,258.95 | 1,268.70 | 1,217.05 | 1,231.95 | 1,231.95 | 2,717 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,270.00 | 1,275.55 | 1,252.05 | 1,259.20 | 1,259.20 | 954 |
| 21 Mar 2024 | 1,285.00 | 1,296.10 | 1,252.05 | 1,266.00 | 1,266.00 | 2,218 |
| 20 Mar 2024 | 1,285.40 | 1,298.15 | 1,270.85 | 1,277.75 | 1,277.75 | 948 |
| 19 Mar 2024 | 1,274.00 | 1,319.05 | 1,273.65 | 1,284.85 | 1,284.85 | 759 |
| 18 Mar 2024 | 1,294.45 | 1,294.45 | 1,251.40 | 1,267.85 | 1,267.85 | 1,219 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,228.00 | 1,322.70 | 1,228.00 | 1,317.30 | 1,317.30 | 3,764 |
| 13 Mar 2024 | 1,283.35 | 1,283.35 | 1,244.30 | 1,249.00 | 1,249.00 | 4,568 |
| 12 Mar 2024 | 1,312.55 | 1,335.40 | 1,281.10 | 1,282.65 | 1,282.65 | 861 |
| 11 Mar 2024 | 1,304.15 | 1,335.00 | 1,295.00 | 1,299.60 | 1,299.60 | 1,230 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,352.50 | 1,352.50 | 1,313.85 | 1,321.95 | 1,321.95 | 939 |
| 06 Mar 2024 | 1,337.15 | 1,337.15 | 1,310.00 | 1,313.40 | 1,313.40 | 803 |
| 05 Mar 2024 | 1,361.60 | 1,365.00 | 1,330.20 | 1,335.30 | 1,335.30 | 475 |
| 04 Mar 2024 | 1,389.75 | 1,389.75 | 1,349.05 | 1,353.85 | 1,353.85 | 1,235 |
| 01 Mar 2024 | 1,344.30 | 1,362.05 | 1,323.35 | 1,353.50 | 1,353.50 | 1,795 |
| 29 Feb 2024 | 1,350.00 | 1,350.00 | 1,317.35 | 1,323.50 | 1,323.50 | 1,481 |
| 28 Feb 2024 | 1,357.00 | 1,357.00 | 1,317.80 | 1,339.10 | 1,339.10 | 1,130 |
| 27 Feb 2024 | 1,360.00 | 1,376.70 | 1,353.70 | 1,356.80 | 1,356.80 | 667 |
| 26 Feb 2024 | 1,371.95 | 1,382.15 | 1,351.45 | 1,351.80 | 1,351.80 | 1,275 |
| 23 Feb 2024 | 1,381.35 | 1,381.35 | 1,366.50 | 1,368.30 | 1,368.30 | 273 |
| 22 Feb 2024 | 1,375.50 | 1,379.90 | 1,360.00 | 1,365.95 | 1,365.95 | 2,002 |
| 21 Feb 2024 | 1,392.00 | 1,398.00 | 1,363.70 | 1,374.95 | 1,374.95 | 1,301 |
| 20 Feb 2024 | 1,413.95 | 1,432.00 | 1,391.00 | 1,391.95 | 1,391.95 | 840 |
| 16 Feb 2024 | 1,375.05 | 1,414.25 | 1,364.00 | 1,408.75 | 1,408.75 | 1,740 |
| 15 Feb 2024 | 1,373.25 | 1,381.85 | 1,345.65 | 1,361.00 | 1,361.00 | 2,694 |
| 14 Feb 2024 | 1,328.10 | 1,397.00 | 1,312.45 | 1,377.50 | 1,377.50 | 740 |
| 13 Feb 2024 | 1,350.20 | 1,360.00 | 1,297.85 | 1,338.15 | 1,338.15 | 3,488 |
| 12 Feb 2024 | 1,430.00 | 1,437.05 | 1,348.45 | 1,353.90 | 1,353.90 | 8,383 |
| 09 Feb 2024 | 1,479.65 | 1,479.65 | 1,386.05 | 1,429.50 | 1,429.50 | 12,195 |
| 08 Feb 2024 | 1,413.15 | 1,524.55 | 1,413.15 | 1,479.80 | 1,479.80 | 29,384 |
| 07 Feb 2024 | 1,369.00 | 1,393.05 | 1,369.00 | 1,382.85 | 1,382.85 | 1,937 |
| 06 Feb 2024 | 1,423.95 | 1,423.95 | 1,364.95 | 1,380.50 | 1,380.50 | 1,019 |
| 05 Feb 2024 | 1,419.95 | 1,419.95 | 1,380.00 | 1,389.55 | 1,389.55 | 3,652 |
| 02 Feb 2024 | 1,388.45 | 1,413.00 | 1,376.20 | 1,408.55 | 1,408.55 | 1,205 |
| 01 Feb 2024 | 1,385.00 | 1,397.00 | 1,368.15 | 1,382.70 | 1,382.70 | 2,350 |
| 31 Jan 2024 | 1,383.90 | 1,397.90 | 1,375.00 | 1,385.80 | 1,385.80 | 1,068 |
| 30 Jan 2024 | 1,416.10 | 1,416.10 | 1,376.05 | 1,381.40 | 1,381.40 | 1,034 |
| 29 Jan 2024 | 1,429.85 | 1,429.85 | 1,398.10 | 1,406.50 | 1,406.50 | 2,442 |
| 26 Jan 2024 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | - |
| 25 Jan 2024 | 1,419.10 | 1,431.75 | 1,405.00 | 1,419.50 | 1,419.50 | 2,822 |
| 24 Jan 2024 | 1,359.45 | 1,388.00 | 1,350.90 | 1,368.80 | 1,368.80 | 1,277 |
| 23 Jan 2024 | 1,410.00 | 1,419.00 | 1,352.00 | 1,357.55 | 1,357.55 | 3,915 |
| 22 Jan 2024 | 1,401.15 | 1,401.15 | 1,401.15 | 1,401.15 | 1,401.15 | - |
| 19 Jan 2024 | 1,400.00 | 1,415.20 | 1,393.65 | 1,401.15 | 1,401.15 | 1,030 |
| 18 Jan 2024 | 1,414.60 | 1,414.60 | 1,361.90 | 1,385.40 | 1,385.40 | 837 |
| 17 Jan 2024 | 1,433.95 | 1,433.95 | 1,388.30 | 1,399.60 | 1,399.60 | 648 |
| 16 Jan 2024 | 1,447.95 | 1,447.95 | 1,392.75 | 1,404.00 | 1,404.00 | 1,732 |
| 12 Jan 2024 | 1,400.80 | 1,445.00 | 1,399.75 | 1,403.10 | 1,403.10 | 2,270 |
| 11 Jan 2024 | 1,409.95 | 1,409.95 | 1,379.00 | 1,381.90 | 1,381.90 | 1,567 |
| 10 Jan 2024 | 1,419.95 | 1,419.95 | 1,363.30 | 1,385.00 | 1,385.00 | 4,840 |
| 09 Jan 2024 | 1,444.55 | 1,444.55 | 1,396.60 | 1,399.60 | 1,399.60 | 4,410 |
| 08 Jan 2024 | 1,412.75 | 1,447.00 | 1,407.80 | 1,416.25 | 1,416.25 | 4,016 |
| 05 Jan 2024 | 1,334.25 | 1,429.00 | 1,334.25 | 1,394.95 | 1,394.95 | 10,415 |
| 04 Jan 2024 | 1,319.00 | 1,319.50 | 1,301.00 | 1,307.05 | 1,307.05 | 1,686 |
| 03 Jan 2024 | 1,303.00 | 1,315.00 | 1,285.85 | 1,306.15 | 1,306.15 | 1,399 |
| 02 Jan 2024 | 1,323.85 | 1,351.00 | 1,298.70 | 1,306.60 | 1,306.60 | 4,012 |
| 29 Dec 2023 | 1,291.15 | 1,316.30 | 1,291.15 | 1,297.25 | 1,297.25 | 3,388 |
| 28 Dec 2023 | 1,318.00 | 1,322.60 | 1,307.95 | 1,313.80 | 1,313.80 | 2,270 |
| 27 Dec 2023 | 1,318.60 | 1,340.00 | 1,309.10 | 1,317.70 | 1,317.70 | 3,580 |
| 26 Dec 2023 | 1,324.90 | 1,338.40 | 1,292.10 | 1,323.05 | 1,323.05 | 2,773 |
| 22 Dec 2023 | 1,307.10 | 1,316.15 | 1,291.00 | 1,304.50 | 1,304.50 | 1,034 |
| 21 Dec 2023 | 1,272.05 | 1,308.90 | 1,272.05 | 1,291.70 | 1,291.70 | 1,711 |
| 20 Dec 2023 | 1,381.95 | 1,381.95 | 1,294.10 | 1,301.40 | 1,301.40 | 1,600 |
| 19 Dec 2023 | 1,381.95 | 1,381.95 | 1,338.65 | 1,356.20 | 1,356.20 | 1,061 |
| 18 Dec 2023 | 1,344.95 | 1,384.00 | 1,335.65 | 1,357.80 | 1,357.80 | 6,943 |
| 15 Dec 2023 | 1,342.50 | 1,346.85 | 1,317.85 | 1,330.10 | 1,330.10 | 987 |
| 14 Dec 2023 | 1,310.05 | 1,350.00 | 1,304.85 | 1,322.20 | 1,322.20 | 7,133 |
| 13 Dec 2023 | 1,327.95 | 1,327.95 | 1,275.70 | 1,293.20 | 1,293.20 | 1,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.