U.S. markets open in 4 hours
F S&P 500
5,362.00 -2.00 (-0.04%) F Dow Jones
38,930.00 -25.00 (-0.06%) F Nasdaq
19,074.00 +13.75 (+0.07%) E-mini Russell 2000 Index Futur
2,051.90 -1.10 (-0.05%) Petróleo
75.40 -0.15 (-0.20%) Oro
2,359.10 -31.80 (-1.33%)
Asian Hotels (East) Limited (AHLEAST.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 02:57PM IST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 141.15 | 144.25 | 141.15 | 143.45 | 143.45 | 7,751 |
| 06 jun 2024 | 140.20 | 142.75 | 139.55 | 140.80 | 140.80 | 13,487 |
| 05 jun 2024 | 133.15 | 140.00 | 133.15 | 139.05 | 139.05 | 12,727 |
| 04 jun 2024 | 143.75 | 143.75 | 132.50 | 134.30 | 134.30 | 26,927 |
| 03 jun 2024 | 145.60 | 150.65 | 142.80 | 143.70 | 143.70 | 10,998 |
| 31 may 2024 | 146.65 | 146.65 | 140.60 | 141.55 | 141.55 | 12,654 |
| 30 may 2024 | 144.45 | 146.20 | 141.55 | 143.10 | 143.10 | 13,605 |
| 29 may 2024 | 148.70 | 149.70 | 138.95 | 142.25 | 142.25 | 129,416 |
| 28 may 2024 | 141.55 | 147.05 | 141.55 | 143.15 | 143.15 | 12,106 |
| 27 may 2024 | 145.85 | 145.85 | 141.85 | 142.80 | 142.80 | 24,650 |
| 24 may 2024 | 147.50 | 147.50 | 142.95 | 143.45 | 143.45 | 18,152 |
| 23 may 2024 | 145.95 | 146.40 | 143.10 | 145.50 | 145.50 | 16,912 |
| 22 may 2024 | 143.50 | 145.90 | 142.80 | 145.30 | 145.30 | 8,688 |
| 21 may 2024 | 147.40 | 147.40 | 142.80 | 143.65 | 143.65 | 23,348 |
| 17 may 2024 | 150.10 | 152.15 | 145.65 | 146.35 | 146.35 | 26,478 |
| 16 may 2024 | 150.00 | 150.65 | 145.75 | 146.60 | 146.60 | 16,548 |
| 15 may 2024 | 151.00 | 153.70 | 148.10 | 149.05 | 149.05 | 45,501 |
| 14 may 2024 | 150.00 | 153.40 | 145.95 | 150.10 | 150.10 | 74,286 |
| 13 may 2024 | 141.20 | 148.75 | 139.00 | 147.60 | 147.60 | 39,223 |
| 10 may 2024 | 140.00 | 145.25 | 139.30 | 141.05 | 141.05 | 26,044 |
| 09 may 2024 | 142.05 | 143.90 | 138.25 | 141.55 | 141.55 | 41,768 |
| 08 may 2024 | 146.10 | 146.25 | 142.00 | 142.95 | 142.95 | 28,142 |
| 07 may 2024 | 148.75 | 149.85 | 141.00 | 144.70 | 144.70 | 23,015 |
| 06 may 2024 | 149.00 | 152.05 | 144.80 | 148.20 | 148.20 | 21,645 |
| 03 may 2024 | 147.30 | 150.50 | 147.00 | 149.15 | 149.15 | 33,429 |
| 02 may 2024 | 150.85 | 151.00 | 147.10 | 148.80 | 148.80 | 21,947 |
| 30 abr 2024 | 150.15 | 154.80 | 148.45 | 149.90 | 149.90 | 36,103 |
| 29 abr 2024 | 153.00 | 153.00 | 150.10 | 150.10 | 150.10 | 13,207 |
| 26 abr 2024 | 151.15 | 153.90 | 149.00 | 149.95 | 149.95 | 38,317 |
| 25 abr 2024 | 152.10 | 153.50 | 148.10 | 150.40 | 150.40 | 22,792 |
| 24 abr 2024 | 151.95 | 156.40 | 150.75 | 153.45 | 153.45 | 43,294 |
| 23 abr 2024 | 148.10 | 152.80 | 147.05 | 151.55 | 151.55 | 49,552 |
| 22 abr 2024 | 140.55 | 149.95 | 139.00 | 147.30 | 147.30 | 34,647 |
| 19 abr 2024 | 142.00 | 142.00 | 138.95 | 140.45 | 140.45 | 20,485 |
| 18 abr 2024 | 142.15 | 145.00 | 139.50 | 141.55 | 141.55 | 27,193 |
| 16 abr 2024 | 140.00 | 144.10 | 138.70 | 140.05 | 140.05 | 30,836 |
| 15 abr 2024 | 144.95 | 144.95 | 138.20 | 139.30 | 139.30 | 20,384 |
| 12 abr 2024 | 148.15 | 149.95 | 139.90 | 143.95 | 143.95 | 51,994 |
| 10 abr 2024 | 149.70 | 149.70 | 142.10 | 145.95 | 145.95 | 20,953 |
| 09 abr 2024 | 148.90 | 151.75 | 147.00 | 148.90 | 148.90 | 22,409 |
| 08 abr 2024 | 152.95 | 154.35 | 147.50 | 148.15 | 148.15 | 13,909 |
| 05 abr 2024 | 149.85 | 152.95 | 146.40 | 148.85 | 148.85 | 8,187 |
| 04 abr 2024 | 151.00 | 153.40 | 149.20 | 150.25 | 150.25 | 22,281 |
| 03 abr 2024 | 150.50 | 153.00 | 148.00 | 150.20 | 150.20 | 25,562 |
| 02 abr 2024 | 150.00 | 151.40 | 145.55 | 149.70 | 149.70 | 12,380 |
| 01 abr 2024 | 136.10 | 152.90 | 136.05 | 150.15 | 150.15 | 44,156 |
| 28 mar 2024 | 140.05 | 140.05 | 133.00 | 136.10 | 136.10 | 23,989 |
| 27 mar 2024 | 133.25 | 140.80 | 133.25 | 138.95 | 138.95 | 18,376 |
| 26 mar 2024 | 142.40 | 143.40 | 134.20 | 137.30 | 137.30 | 34,576 |
| 22 mar 2024 | 145.60 | 145.60 | 140.55 | 142.40 | 142.40 | 17,259 |
| 21 mar 2024 | 141.95 | 146.40 | 141.95 | 143.85 | 143.85 | 13,455 |
| 20 mar 2024 | 140.70 | 142.00 | 136.75 | 141.55 | 141.55 | 36,704 |
| 19 mar 2024 | 144.10 | 144.10 | 139.45 | 140.50 | 140.50 | 25,943 |
| 18 mar 2024 | 147.90 | 148.00 | 143.30 | 144.10 | 144.10 | 29,467 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 145.95 | 148.40 | 143.05 | 144.60 | 144.60 | 231,637 |
| 13 mar 2024 | 152.10 | 157.30 | 140.15 | 143.90 | 143.90 | 49,627 |
| 12 mar 2024 | 163.60 | 165.40 | 152.10 | 154.25 | 154.25 | 24,088 |
| 11 mar 2024 | 162.15 | 167.70 | 160.35 | 163.60 | 163.60 | 25,691 |
| 07 mar 2024 | 158.50 | 170.00 | 157.10 | 166.60 | 166.60 | 40,787 |
| 06 mar 2024 | 166.95 | 167.20 | 157.05 | 159.20 | 159.20 | 30,062 |
| 05 mar 2024 | 173.00 | 174.90 | 163.50 | 166.95 | 166.95 | 63,665 |
| 04 mar 2024 | 167.60 | 172.30 | 167.05 | 170.75 | 170.75 | 93,710 |
| 01 mar 2024 | 159.95 | 163.25 | 159.95 | 161.35 | 161.35 | 7,125 |
| 29 feb 2024 | 154.75 | 160.05 | 154.05 | 159.35 | 159.35 | 14,394 |
| 28 feb 2024 | 162.00 | 164.35 | 155.10 | 156.15 | 156.15 | 25,810 |
| 27 feb 2024 | 168.00 | 168.00 | 160.75 | 162.35 | 162.35 | 26,253 |
| 26 feb 2024 | 165.70 | 168.35 | 163.50 | 166.90 | 166.90 | 20,852 |
| 23 feb 2024 | 164.30 | 167.70 | 160.00 | 163.25 | 163.25 | 23,110 |
| 22 feb 2024 | 163.50 | 164.20 | 159.05 | 161.85 | 161.85 | 18,467 |
| 21 feb 2024 | 171.10 | 179.70 | 159.15 | 161.70 | 161.70 | 115,747 |
| 20 feb 2024 | 159.15 | 170.00 | 159.15 | 162.90 | 162.90 | 34,423 |
| 19 feb 2024 | 154.25 | 169.00 | 154.25 | 161.90 | 161.90 | 61,947 |
| 16 feb 2024 | 153.30 | 157.75 | 145.35 | 155.55 | 155.55 | 76,548 |
| 15 feb 2024 | 144.40 | 155.00 | 144.10 | 151.05 | 151.05 | 67,688 |
| 14 feb 2024 | 149.95 | 149.95 | 141.05 | 142.95 | 142.95 | 61,522 |
| 13 feb 2024 | 153.30 | 155.00 | 147.10 | 149.60 | 149.60 | 25,836 |
| 12 feb 2024 | 175.05 | 178.20 | 148.15 | 153.20 | 153.20 | 110,204 |
| 09 feb 2024 | 176.00 | 179.00 | 174.55 | 175.05 | 175.05 | 84,434 |
| 08 feb 2024 | 177.05 | 180.00 | 175.10 | 177.85 | 177.85 | 85,340 |
| 07 feb 2024 | 174.00 | 182.90 | 170.00 | 174.45 | 174.45 | 207,346 |
| 06 feb 2024 | 175.05 | 175.05 | 167.15 | 170.10 | 170.10 | 36,163 |
| 05 feb 2024 | 176.15 | 180.85 | 170.50 | 172.45 | 172.45 | 86,250 |
| 02 feb 2024 | 171.85 | 175.25 | 167.00 | 174.25 | 174.25 | 121,998 |
| 01 feb 2024 | 164.00 | 172.80 | 163.25 | 167.25 | 167.25 | 76,523 |
| 31 ene 2024 | 158.35 | 168.00 | 158.35 | 163.05 | 163.05 | 31,610 |
| 30 ene 2024 | 165.55 | 168.00 | 158.40 | 162.15 | 162.15 | 24,533 |
| 29 ene 2024 | 165.50 | 171.65 | 163.00 | 165.55 | 165.55 | 28,661 |
| 25 ene 2024 | 163.80 | 167.90 | 158.10 | 164.70 | 164.70 | 26,685 |
| 24 ene 2024 | 159.95 | 164.00 | 157.55 | 161.15 | 161.15 | 31,004 |
| 23 ene 2024 | 167.30 | 167.30 | 155.15 | 157.25 | 157.25 | 53,183 |
| 19 ene 2024 | 171.00 | 171.00 | 164.00 | 168.35 | 168.35 | 48,369 |
| 18 ene 2024 | 155.00 | 173.45 | 148.55 | 169.85 | 169.85 | 176,245 |
| 17 ene 2024 | 158.65 | 161.50 | 153.15 | 154.75 | 154.75 | 38,828 |
| 16 ene 2024 | 166.05 | 167.05 | 157.10 | 161.05 | 161.05 | 74,302 |
| 15 ene 2024 | 147.35 | 168.00 | 147.35 | 166.05 | 166.05 | 237,542 |
| 12 ene 2024 | 155.00 | 159.30 | 149.50 | 152.15 | 152.15 | 66,767 |
| 11 ene 2024 | 150.00 | 151.15 | 147.55 | 149.85 | 149.85 | 18,619 |
| 10 ene 2024 | 151.50 | 153.45 | 145.35 | 148.05 | 148.05 | 35,331 |
| 09 ene 2024 | 148.65 | 152.45 | 147.75 | 150.90 | 150.90 | 9,822 |
| *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.