U.S. markets open in 3 hours 32 minutes
F S&P 500
5,363.00 -3.00 (-0.06%) F Dow Jones
38,866.00 -18.00 (-0.05%) F Nasdaq
19,074.00 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,060.20 -8.50 (-0.41%) Petróleo
74.26 +0.19 (+0.26%) Oro
2,378.30 +2.80 (+0.12%)
UTI Arbitrage Reg Gr (0P00008U7H.BO)
BSE - BSE Precio retrasado. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 01:30AM IST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 04 jun 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 03 jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 31 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 30 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 29 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 28 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 27 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 24 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 23 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 22 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 21 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 17 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 16 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 15 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 14 may 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 13 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 10 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 09 may 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 08 may 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 07 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 06 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 03 may 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 02 may 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 30 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 29 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 26 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 25 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 24 abr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 23 abr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 22 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 19 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 18 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 16 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 15 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 12 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 10 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 09 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 08 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 abr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 04 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 03 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 02 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 01 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 28 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 27 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 26 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 22 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 21 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 19 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 18 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 15 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 14 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 13 mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 12 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 11 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 07 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 06 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 05 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 04 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 01 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 29 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 28 feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 27 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 26 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 23 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 22 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 21 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 20 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 19 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 16 feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 15 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 14 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 13 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 12 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 09 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 08 feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 07 feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 06 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 05 feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 02 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 01 feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 31 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 30 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 29 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 25 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 24 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 23 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 19 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 18 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 17 ene 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 16 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 15 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 12 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 11 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 10 ene 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 09 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 08 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.