Avantel Limited (AVANTEL.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:58PM IST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 186.00 | 189.00 | 182.25 | 188.05 | 188.05 | 1,395,712 |
| 04 jul 2024 | 187.95 | 189.00 | 182.40 | 184.85 | 184.85 | 1,004,052 |
| 03 jul 2024 | 186.30 | 189.00 | 184.00 | 185.90 | 185.90 | 1,257,390 |
| 02 jul 2024 | 189.40 | 189.50 | 181.00 | 184.50 | 184.50 | 1,886,480 |
| 01 jul 2024 | 175.05 | 185.50 | 175.05 | 184.80 | 184.80 | 2,880,130 |
| 28 jun 2024 | 168.00 | 175.00 | 168.00 | 172.55 | 172.55 | 919,240 |
| 27 jun 2024 | 172.00 | 177.75 | 165.00 | 167.05 | 167.05 | 1,251,524 |
| 26 jun 2024 | 177.50 | 178.50 | 170.10 | 172.20 | 172.20 | 997,384 |
| 25 jun 2024 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 877,819 |
| 24 jun 2024 | 179.80 | 182.00 | 176.50 | 180.65 | 180.65 | 1,297,756 |
| 21 jun 2024 | 175.05 | 182.00 | 173.00 | 179.25 | 179.25 | 1,872,265 |
| 20 jun 2024 | 180.00 | 182.00 | 170.00 | 174.55 | 174.55 | 1,876,685 |
| 19 jun 2024 | 193.40 | 194.00 | 165.20 | 180.40 | 180.40 | 5,403,503 |
| 18 jun 2024 | 168.00 | 185.00 | 167.80 | 183.45 | 183.45 | 5,923,494 |
| 14 jun 2024 | 143.50 | 168.00 | 143.00 | 163.90 | 163.90 | 7,061,726 |
| 13 jun 2024 | 138.40 | 144.00 | 138.00 | 141.15 | 141.15 | 3,049,682 |
| 12 jun 2024 | 123.80 | 136.55 | 123.50 | 134.25 | 134.25 | 3,762,188 |
| 11 jun 2024 | 124.00 | 125.40 | 122.40 | 123.35 | 123.35 | 700,478 |
| 10 jun 2024 | 123.75 | 125.80 | 123.00 | 123.45 | 123.45 | 502,432 |
| 07 jun 2024 | 124.00 | 125.90 | 122.50 | 122.80 | 122.80 | 665,980 |
| 06 jun 2024 | 121.95 | 124.75 | 120.95 | 123.85 | 123.85 | 1,006,832 |
| 05 jun 2024 | 116.00 | 120.00 | 110.00 | 119.80 | 119.80 | 914,611 |
| 04 jun 2024 | 126.00 | 126.00 | 106.05 | 115.65 | 115.65 | 2,218,086 |
| 03 jun 2024 | 128.90 | 128.90 | 122.55 | 125.60 | 125.60 | 1,780,286 |
| 31 may 2024 | 123.95 | 124.95 | 121.45 | 121.75 | 121.75 | 873,713 |
| 30 may 2024 | 125.00 | 126.50 | 121.00 | 121.50 | 121.50 | 2,840,931 |
| 29 may 2024 | 115.00 | 115.90 | 112.10 | 114.60 | 114.60 | 440,859 |
| 28 may 2024 | 116.85 | 119.80 | 115.00 | 115.70 | 115.70 | 749,111 |
| 27 may 2024 | 117.40 | 118.35 | 115.80 | 116.25 | 116.25 | 602,226 |
| 24 may 2024 | 114.00 | 116.20 | 113.70 | 115.15 | 115.15 | 515,737 |
| 23 may 2024 | 116.45 | 116.45 | 111.60 | 113.50 | 113.50 | 680,127 |
| 22 may 2024 | 117.85 | 118.90 | 115.60 | 115.70 | 115.70 | 570,657 |
| 22 may 2024 | 0.2 Dividendo | |||||
| 21 may 2024 | 120.15 | 121.00 | 115.80 | 116.85 | 116.65 | 922,816 |
| 17 may 2024 | 116.90 | 118.45 | 116.05 | 117.20 | 117.00 | 544,873 |
| 16 may 2024 | 116.40 | 118.00 | 113.00 | 116.55 | 116.35 | 654,218 |
| 15 may 2024 | 112.80 | 115.45 | 112.40 | 115.00 | 114.80 | 794,373 |
| 14 may 2024 | 106.90 | 111.35 | 106.80 | 110.20 | 110.01 | 733,735 |
| 13 may 2024 | 108.00 | 108.05 | 102.00 | 104.65 | 104.47 | 655,925 |
| 10 may 2024 | 108.10 | 109.00 | 104.55 | 107.70 | 107.52 | 466,936 |
| 09 may 2024 | 109.95 | 110.45 | 106.15 | 107.10 | 106.92 | 442,499 |
| 08 may 2024 | 111.00 | 111.85 | 108.00 | 108.85 | 108.66 | 469,614 |
| 07 may 2024 | 112.40 | 113.00 | 109.20 | 109.80 | 109.61 | 499,438 |
| 06 may 2024 | 114.40 | 115.95 | 110.00 | 110.75 | 110.56 | 716,886 |
| 03 may 2024 | 115.85 | 117.00 | 112.10 | 114.00 | 113.80 | 639,972 |
| 02 may 2024 | 115.45 | 116.50 | 114.00 | 114.55 | 114.35 | 507,377 |
| 30 abr 2024 | 116.98 | 116.98 | 114.20 | 114.50 | 114.30 | 562,491 |
| 29 abr 2024 | 120.00 | 120.95 | 114.55 | 115.15 | 114.95 | 966,399 |
| 26 abr 2024 | 112.85 | 122.28 | 112.00 | 117.94 | 117.74 | 3,089,102 |
| 25 abr 2024 | 127.70 | 130.00 | 105.00 | 111.59 | 111.40 | 5,465,867 |
| 24 abr 2024 | 128.00 | 130.00 | 125.30 | 127.70 | 127.48 | 2,332,972 |
| 23 abr 2024 | 113.89 | 123.10 | 112.02 | 122.56 | 122.35 | 3,276,622 |
| 22 abr 2024 | 114.00 | 114.00 | 111.10 | 111.80 | 111.61 | 510,419 |
| 19 abr 2024 | 101.05 | 112.65 | 101.05 | 111.24 | 111.05 | 763,754 |
| 18 abr 2024 | 108.57 | 108.99 | 105.05 | 105.83 | 105.65 | 288,156 |
| 16 abr 2024 | 103.26 | 107.25 | 102.50 | 106.44 | 106.26 | 300,803 |
| 15 abr 2024 | 102.66 | 106.00 | 99.05 | 104.47 | 104.29 | 960,575 |
| 12 abr 2024 | 109.50 | 111.00 | 108.11 | 108.94 | 108.75 | 272,372 |
| 10 abr 2024 | 109.99 | 111.98 | 109.00 | 109.67 | 109.48 | 300,647 |
| 09 abr 2024 | 105.01 | 112.14 | 105.01 | 109.27 | 109.08 | 432,979 |
| 08 abr 2024 | 108.21 | 109.55 | 107.00 | 107.62 | 107.44 | 465,003 |
| 05 abr 2024 | 111.43 | 113.40 | 108.43 | 110.81 | 110.62 | 338,788 |
| 04 abr 2024 | 113.32 | 114.00 | 110.01 | 111.43 | 111.24 | 385,585 |
| 03 abr 2024 | 107.50 | 112.00 | 106.94 | 111.13 | 110.94 | 774,186 |
| 02 abr 2024 | 104.95 | 107.68 | 104.10 | 106.94 | 106.76 | 607,661 |
| 01 abr 2024 | 100.85 | 103.60 | 100.00 | 103.09 | 102.91 | 619,568 |
| 28 mar 2024 | 100.80 | 100.80 | 98.55 | 99.00 | 98.83 | 508,401 |
| 27 mar 2024 | 99.85 | 102.00 | 98.00 | 99.00 | 98.83 | 640,185 |
| 26 mar 2024 | 101.95 | 103.15 | 99.40 | 99.75 | 99.58 | 463,560 |
| 22 mar 2024 | 101.45 | 104.00 | 100.20 | 102.40 | 102.22 | 348,346 |
| 21 mar 2024 | 102.70 | 103.00 | 101.10 | 101.95 | 101.78 | 240,771 |
| 20 mar 2024 | 101.90 | 104.00 | 99.10 | 100.15 | 99.98 | 239,123 |
| 19 mar 2024 | 102.50 | 102.50 | 101.00 | 101.60 | 101.43 | 313,025 |
| 18 mar 2024 | 108.90 | 108.90 | 102.50 | 103.30 | 103.12 | 296,270 |
| 15 mar 2024 | 105.65 | 108.40 | 96.10 | 107.35 | 107.17 | 565,879 |
| 14 mar 2024 | 90.00 | 106.00 | 86.05 | 105.40 | 105.22 | 1,059,746 |
| 13 mar 2024 | 102.55 | 104.85 | 92.00 | 93.15 | 92.99 | 1,612,013 |
| 12 mar 2024 | 107.30 | 108.20 | 100.50 | 103.30 | 103.12 | 781,534 |
| 11 mar 2024 | 111.65 | 112.40 | 108.00 | 108.20 | 108.01 | 383,255 |
| 07 mar 2024 | 111.05 | 113.00 | 110.25 | 111.60 | 111.41 | 269,800 |
| 06 mar 2024 | 113.00 | 113.00 | 108.90 | 110.60 | 110.41 | 453,411 |
| 05 mar 2024 | 114.20 | 114.85 | 112.10 | 112.80 | 112.61 | 209,498 |
| 04 mar 2024 | 117.00 | 117.00 | 113.00 | 114.20 | 114.00 | 451,283 |
| 01 mar 2024 | 113.00 | 117.45 | 112.60 | 112.95 | 112.76 | 223,250 |
| 29 feb 2024 | 112.20 | 113.70 | 111.15 | 112.35 | 112.16 | 203,678 |
| 28 feb 2024 | 116.20 | 117.00 | 111.55 | 112.15 | 111.96 | 350,889 |
| 27 feb 2024 | 114.00 | 119.90 | 111.00 | 115.50 | 115.30 | 425,812 |
| 26 feb 2024 | 114.20 | 119.40 | 112.00 | 114.60 | 114.40 | 788,400 |
| 23 feb 2024 | 114.75 | 114.90 | 112.05 | 113.25 | 113.06 | 329,058 |
| 22 feb 2024 | 112.50 | 114.90 | 110.15 | 113.45 | 113.26 | 430,057 |
| 21 feb 2024 | 112.75 | 113.50 | 108.00 | 109.75 | 109.56 | 474,293 |
| 20 feb 2024 | 114.00 | 114.00 | 112.00 | 112.75 | 112.56 | 269,017 |
| 19 feb 2024 | 113.80 | 114.40 | 111.70 | 113.50 | 113.31 | 358,298 |
| 16 feb 2024 | 114.00 | 115.30 | 111.55 | 112.00 | 111.81 | 311,693 |
| 15 feb 2024 | 116.10 | 116.10 | 111.60 | 112.85 | 112.66 | 406,921 |
| 14 feb 2024 | 106.50 | 115.00 | 104.05 | 114.70 | 114.50 | 657,428 |
| 13 feb 2024 | 109.00 | 109.00 | 100.50 | 107.95 | 107.77 | 722,638 |
| 12 feb 2024 | 113.95 | 116.00 | 108.80 | 109.45 | 109.26 | 639,936 |
| 09 feb 2024 | 115.00 | 115.00 | 110.65 | 113.35 | 113.16 | 582,159 |
| 08 feb 2024 | 115.95 | 115.95 | 113.00 | 114.95 | 114.75 | 534,193 |
| *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.