U.S. markets open in 4 hours 19 minutes
F S&P 500
5,351.25 +23.25 (+0.44%) F Dow Jones
39,776.00 -7.00 (-0.02%) F Nasdaq
18,930.75 +144.00 (+0.77%) E-mini Russell 2000 Index Futur
2,091.30 +2.20 (+0.11%) Petróleo
77.67 +0.10 (+0.13%) Oro
2,361.00 -31.90 (-1.33%)
Star Union Dai-ichi Life-Apex Growth (0P0000NPNY.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 17 may 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 16 may 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 15 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 13 may 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 10 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 09 may 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 may 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 07 may 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 06 may 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 may 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 30 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 29 abr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 26 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 25 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 24 abr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 23 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 22 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 19 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 16 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 12 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 10 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 09 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 08 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 abr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 04 abr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 03 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 02 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 01 abr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 27 mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 26 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 22 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 21 mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 20 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 19 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 18 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 14 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 13 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 12 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 11 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 07 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 06 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 05 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 04 mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 01 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 29 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 28 feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 27 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 26 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 23 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 22 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 21 feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 20 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 19 feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 16 feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 14 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 13 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 12 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 09 feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 08 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 06 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 05 feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 02 feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 01 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 31 ene 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 30 ene 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 29 ene 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 25 ene 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 24 ene 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 23 ene 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 19 ene 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 18 ene 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 17 ene 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 16 ene 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 15 ene 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 12 ene 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 11 ene 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 10 ene 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 09 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 08 ene 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 ene 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 04 ene 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 03 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 02 ene 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 01 ene 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 29 dic 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 28 dic 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 27 dic 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 26 dic 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 22 dic 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| *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.