Cambridge Technology Enterprises Limited (CTE.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:27PM IST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 107.10 | 107.10 | 104.20 | 107.00 | 107.00 | 142,306 |
| 29 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 57,622 |
| 26 abr 2024 | 92.55 | 97.15 | 91.40 | 97.15 | 97.15 | 75,764 |
| 25 abr 2024 | 94.40 | 95.00 | 91.55 | 92.55 | 92.55 | 15,477 |
| 24 abr 2024 | 93.90 | 94.85 | 91.00 | 92.70 | 92.70 | 21,959 |
| 23 abr 2024 | 96.65 | 96.65 | 91.60 | 92.55 | 92.55 | 23,859 |
| 22 abr 2024 | 92.75 | 97.00 | 91.90 | 92.60 | 92.60 | 12,925 |
| 19 abr 2024 | 88.50 | 93.95 | 88.50 | 92.55 | 92.55 | 23,467 |
| 18 abr 2024 | 92.00 | 94.00 | 88.00 | 90.30 | 90.30 | 28,915 |
| 16 abr 2024 | 88.80 | 93.00 | 88.80 | 92.50 | 92.50 | 30,454 |
| 15 abr 2024 | 92.40 | 93.50 | 88.65 | 91.95 | 91.95 | 27,646 |
| 12 abr 2024 | 96.30 | 97.10 | 92.00 | 93.10 | 93.10 | 50,511 |
| 10 abr 2024 | 95.25 | 97.95 | 92.65 | 96.30 | 96.30 | 18,837 |
| 09 abr 2024 | 99.25 | 100.65 | 93.15 | 97.20 | 97.20 | 34,556 |
| 08 abr 2024 | 98.55 | 98.55 | 95.00 | 95.90 | 95.90 | 38,189 |
| 05 abr 2024 | 90.50 | 93.95 | 89.50 | 93.90 | 93.90 | 77,839 |
| 04 abr 2024 | 89.45 | 92.60 | 88.60 | 89.50 | 89.50 | 26,460 |
| 03 abr 2024 | 90.00 | 90.95 | 88.60 | 89.45 | 89.45 | 55,827 |
| 02 abr 2024 | 87.50 | 89.95 | 86.00 | 89.50 | 89.50 | 24,549 |
| 01 abr 2024 | 83.50 | 87.60 | 83.50 | 87.50 | 87.50 | 36,588 |
| 28 mar 2024 | 87.00 | 88.80 | 82.05 | 83.45 | 83.45 | 95,733 |
| 27 mar 2024 | 87.20 | 90.80 | 84.00 | 86.35 | 86.35 | 27,181 |
| 26 mar 2024 | 91.00 | 92.50 | 86.40 | 87.20 | 87.20 | 35,966 |
| 22 mar 2024 | 91.50 | 92.00 | 90.00 | 90.95 | 90.95 | 33,632 |
| 21 mar 2024 | 90.20 | 91.50 | 85.00 | 89.80 | 89.80 | 59,442 |
| 20 mar 2024 | 89.00 | 92.30 | 84.55 | 87.70 | 87.70 | 57,809 |
| 19 mar 2024 | 86.80 | 94.55 | 86.40 | 89.00 | 89.00 | 55,147 |
| 18 mar 2024 | 90.75 | 93.90 | 89.65 | 90.15 | 90.15 | 81,349 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 24,941 |
| 13 mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 17,205 |
| 12 mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 3,094 |
| 11 mar 2024 | 114.65 | 117.90 | 114.65 | 114.65 | 114.65 | 20,544 |
| 07 mar 2024 | 125.10 | 129.00 | 118.40 | 120.65 | 120.65 | 686,385 |
| 06 mar 2024 | 116.35 | 125.80 | 110.00 | 123.60 | 123.60 | 731,944 |
| 05 mar 2024 | 105.55 | 120.50 | 105.55 | 116.35 | 116.35 | 975,020 |
| 04 mar 2024 | 112.50 | 114.00 | 105.65 | 107.10 | 107.10 | 164,410 |
| 01 mar 2024 | 102.00 | 112.10 | 102.00 | 108.95 | 108.95 | 719,561 |
| 29 feb 2024 | 101.90 | 103.80 | 101.00 | 101.75 | 101.75 | 55,025 |
| 28 feb 2024 | 102.70 | 108.00 | 100.50 | 101.10 | 101.10 | 223,303 |
| 27 feb 2024 | 107.70 | 107.70 | 100.80 | 101.75 | 101.75 | 157,084 |
| 26 feb 2024 | 106.00 | 110.70 | 105.70 | 107.00 | 107.00 | 384,746 |
| 23 feb 2024 | 102.90 | 106.00 | 99.30 | 104.60 | 104.60 | 332,583 |
| 22 feb 2024 | 100.95 | 103.45 | 98.60 | 100.95 | 100.95 | 113,381 |
| 21 feb 2024 | 107.10 | 107.80 | 98.55 | 99.90 | 99.90 | 180,596 |
| 20 feb 2024 | 106.20 | 109.00 | 104.00 | 107.10 | 107.10 | 290,319 |
| 19 feb 2024 | 99.90 | 110.00 | 98.05 | 105.20 | 105.20 | 581,035 |
| 16 feb 2024 | 100.00 | 105.00 | 96.55 | 99.15 | 99.15 | 728,400 |
| 15 feb 2024 | 87.40 | 103.25 | 86.50 | 98.55 | 98.55 | 1,925,886 |
| 14 feb 2024 | 85.00 | 92.40 | 81.80 | 86.05 | 86.05 | 756,215 |
| 13 feb 2024 | 87.95 | 90.00 | 83.20 | 90.00 | 90.00 | 1,786,372 |
| 12 feb 2024 | 82.00 | 82.00 | 74.00 | 75.00 | 75.00 | 51,129 |
| 09 feb 2024 | 84.80 | 84.80 | 75.60 | 79.85 | 79.85 | 141,906 |
| 08 feb 2024 | 85.35 | 87.00 | 82.65 | 83.35 | 83.35 | 92,808 |
| 07 feb 2024 | 87.30 | 87.30 | 84.10 | 85.35 | 85.35 | 69,025 |
| 06 feb 2024 | 85.00 | 88.00 | 83.75 | 84.55 | 84.55 | 140,059 |
| 05 feb 2024 | 81.05 | 91.20 | 81.05 | 85.90 | 85.90 | 449,415 |
| 02 feb 2024 | 81.70 | 84.80 | 81.00 | 81.90 | 81.90 | 124,571 |
| 01 feb 2024 | 81.60 | 82.00 | 79.40 | 80.15 | 80.15 | 79,106 |
| 31 ene 2024 | 84.45 | 85.00 | 81.00 | 81.45 | 81.45 | 115,776 |
| 30 ene 2024 | 81.00 | 86.30 | 79.00 | 83.30 | 83.30 | 491,372 |
| 29 ene 2024 | 79.75 | 79.75 | 77.05 | 78.25 | 78.25 | 62,376 |
| 25 ene 2024 | 79.70 | 79.90 | 77.10 | 77.40 | 77.40 | 48,920 |
| 24 ene 2024 | 77.95 | 79.30 | 76.00 | 78.35 | 78.35 | 51,732 |
| 23 ene 2024 | 80.05 | 81.80 | 74.70 | 76.00 | 76.00 | 71,553 |
| 19 ene 2024 | 79.65 | 82.50 | 79.40 | 79.70 | 79.70 | 79,500 |
| 18 ene 2024 | 81.50 | 82.50 | 76.45 | 79.30 | 79.30 | 72,966 |
| 17 ene 2024 | 77.00 | 84.00 | 75.75 | 79.80 | 79.80 | 305,181 |
| 16 ene 2024 | 80.80 | 80.80 | 75.20 | 76.85 | 76.85 | 91,870 |
| 15 ene 2024 | 83.35 | 84.70 | 79.25 | 80.30 | 80.30 | 132,523 |
| 12 ene 2024 | 77.10 | 83.70 | 77.10 | 82.00 | 82.00 | 349,070 |
| 11 ene 2024 | 78.90 | 78.90 | 76.10 | 77.05 | 77.05 | 46,521 |
| 10 ene 2024 | 77.80 | 79.30 | 77.00 | 77.95 | 77.95 | 46,405 |
| 09 ene 2024 | 81.70 | 81.85 | 77.20 | 77.75 | 77.75 | 97,212 |
| 08 ene 2024 | 75.75 | 81.85 | 72.85 | 80.15 | 80.15 | 376,094 |
| 05 ene 2024 | 76.25 | 77.00 | 74.50 | 74.90 | 74.90 | 46,790 |
| 04 ene 2024 | 75.45 | 77.40 | 74.30 | 75.05 | 75.05 | 70,695 |
| 03 ene 2024 | 75.00 | 76.75 | 74.35 | 75.45 | 75.45 | 57,054 |
| 02 ene 2024 | 75.40 | 78.00 | 74.35 | 74.95 | 74.95 | 45,013 |
| 01 ene 2024 | 74.95 | 75.95 | 73.10 | 74.60 | 74.60 | 38,839 |
| 29 dic 2023 | 75.70 | 77.40 | 74.55 | 74.95 | 74.95 | 46,835 |
| 28 dic 2023 | 77.40 | 77.40 | 75.30 | 75.75 | 75.75 | 36,336 |
| 27 dic 2023 | 76.80 | 78.50 | 75.75 | 76.45 | 76.45 | 55,278 |
| 26 dic 2023 | 78.75 | 78.75 | 75.10 | 76.05 | 76.05 | 67,719 |
| 22 dic 2023 | 74.10 | 78.75 | 74.10 | 77.50 | 77.50 | 108,591 |
| 21 dic 2023 | 71.00 | 76.80 | 71.00 | 75.60 | 75.60 | 87,381 |
| 20 dic 2023 | 78.80 | 79.80 | 72.00 | 72.70 | 72.70 | 123,639 |
| 19 dic 2023 | 77.95 | 79.50 | 77.15 | 78.20 | 78.20 | 66,157 |
| 18 dic 2023 | 76.75 | 81.55 | 76.25 | 77.05 | 77.05 | 204,704 |
| 15 dic 2023 | 80.80 | 80.80 | 76.20 | 76.75 | 76.75 | 148,440 |
| 14 dic 2023 | 86.50 | 86.80 | 78.15 | 79.15 | 79.15 | 602,518 |
| 13 dic 2023 | 72.90 | 86.25 | 71.00 | 85.25 | 85.25 | 2,238,909 |
| 12 dic 2023 | 72.25 | 73.00 | 70.85 | 71.90 | 71.90 | 75,636 |
| 11 dic 2023 | 73.00 | 73.00 | 70.75 | 71.10 | 71.10 | 60,219 |
| 08 dic 2023 | 72.10 | 73.90 | 71.10 | 72.15 | 72.15 | 60,420 |
| 07 dic 2023 | 71.30 | 73.30 | 70.60 | 72.10 | 72.10 | 106,457 |
| 06 dic 2023 | 69.75 | 72.50 | 67.30 | 70.60 | 70.60 | 133,924 |
| 05 dic 2023 | 70.70 | 71.80 | 69.05 | 69.75 | 69.75 | 61,315 |
| 04 dic 2023 | 72.30 | 72.30 | 69.20 | 70.70 | 70.70 | 56,683 |
| 01 dic 2023 | 71.55 | 73.30 | 70.25 | 70.90 | 70.90 | 95,782 |
| *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.