U.S. markets open in 2 hours 51 minutes
F S&P 500
5,528.00 +6.50 (+0.12%) F Dow Jones
39,539.00 +70.00 (+0.18%) F Nasdaq
19,932.75 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,071.30 +6.30 (+0.31%) Petróleo
81.83 +0.29 (+0.36%) Oro
2,339.20 -0.40 (-0.02%)
GMR Airports Infrastructure Limited (GMRINFRA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:33PM IST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 96.49 | 97.94 | 95.26 | 97.63 | 97.63 | 843,715 |
| 28 jun 2024 | 99.50 | 99.51 | 95.74 | 96.51 | 96.51 | 1,123,758 |
| 27 jun 2024 | 98.54 | 101.20 | 97.52 | 99.23 | 99.23 | 1,523,203 |
| 26 jun 2024 | 95.50 | 99.50 | 95.00 | 98.25 | 98.25 | 4,488,895 |
| 25 jun 2024 | 96.69 | 97.66 | 94.59 | 95.10 | 95.10 | 735,969 |
| 24 jun 2024 | 97.56 | 98.84 | 96.00 | 96.79 | 96.79 | 840,955 |
| 21 jun 2024 | 97.49 | 99.66 | 96.10 | 97.93 | 97.93 | 1,479,069 |
| 20 jun 2024 | 98.21 | 99.09 | 96.39 | 96.97 | 96.97 | 2,840,846 |
| 19 jun 2024 | 98.79 | 100.67 | 95.50 | 97.91 | 97.91 | 2,624,295 |
| 18 jun 2024 | 95.77 | 98.00 | 95.00 | 97.83 | 97.83 | 2,288,950 |
| 14 jun 2024 | 92.90 | 94.51 | 91.79 | 93.90 | 93.90 | 3,010,766 |
| 13 jun 2024 | 91.40 | 92.51 | 89.36 | 91.69 | 91.69 | 1,757,454 |
| 12 jun 2024 | 92.52 | 92.52 | 89.24 | 90.09 | 90.09 | 2,095,928 |
| 11 jun 2024 | 87.67 | 93.23 | 87.45 | 90.82 | 90.82 | 5,153,064 |
| 10 jun 2024 | 87.28 | 88.29 | 86.39 | 86.91 | 86.91 | 951,530 |
| 07 jun 2024 | 84.31 | 86.99 | 83.79 | 86.64 | 86.64 | 2,439,347 |
| 06 jun 2024 | 82.89 | 86.40 | 82.00 | 84.32 | 84.32 | 4,521,403 |
| 05 jun 2024 | 79.64 | 82.50 | 73.39 | 81.76 | 81.76 | 1,526,070 |
| 04 jun 2024 | 88.99 | 88.99 | 70.63 | 76.42 | 76.42 | 3,834,844 |
| 03 jun 2024 | 88.99 | 88.99 | 87.14 | 88.28 | 88.28 | 4,895,373 |
| 31 may 2024 | 82.45 | 85.11 | 82.45 | 84.60 | 84.60 | 3,793,071 |
| 30 may 2024 | 88.99 | 88.99 | 80.23 | 81.07 | 81.07 | 4,282,981 |
| 29 may 2024 | 87.95 | 87.95 | 86.36 | 87.00 | 87.00 | 665,599 |
| 28 may 2024 | 89.43 | 89.43 | 86.55 | 87.41 | 87.41 | 856,572 |
| 27 may 2024 | 88.39 | 89.72 | 87.05 | 88.17 | 88.17 | 1,692,513 |
| 24 may 2024 | 86.73 | 88.15 | 85.75 | 86.92 | 86.92 | 2,110,179 |
| 23 may 2024 | 87.90 | 88.15 | 86.49 | 87.25 | 87.25 | 1,992,204 |
| 22 may 2024 | 85.89 | 87.85 | 83.90 | 87.55 | 87.55 | 1,101,308 |
| 21 may 2024 | 86.20 | 86.29 | 84.47 | 85.54 | 85.54 | 659,398 |
| 17 may 2024 | 83.47 | 86.60 | 82.71 | 86.09 | 86.09 | 2,133,383 |
| 16 may 2024 | 84.34 | 84.50 | 82.51 | 82.98 | 82.98 | 1,165,058 |
| 15 may 2024 | 83.69 | 84.29 | 83.05 | 83.84 | 83.84 | 385,251 |
| 14 may 2024 | 82.99 | 83.75 | 82.40 | 83.38 | 83.38 | 583,874 |
| 13 may 2024 | 80.43 | 82.55 | 78.73 | 82.33 | 82.33 | 1,228,708 |
| 10 may 2024 | 79.11 | 80.97 | 77.84 | 80.07 | 80.07 | 1,426,780 |
| 09 may 2024 | 81.29 | 81.69 | 78.20 | 78.59 | 78.59 | 721,339 |
| 08 may 2024 | 79.51 | 82.10 | 77.87 | 80.58 | 80.58 | 1,815,942 |
| 07 may 2024 | 83.65 | 83.65 | 78.57 | 79.02 | 79.02 | 1,547,275 |
| 06 may 2024 | 86.49 | 86.49 | 81.80 | 83.25 | 83.25 | 2,157,742 |
| 03 may 2024 | 89.00 | 89.78 | 84.60 | 85.60 | 85.60 | 1,483,390 |
| 02 may 2024 | 85.89 | 88.74 | 83.51 | 88.12 | 88.12 | 3,481,896 |
| 30 abr 2024 | 87.99 | 88.16 | 84.85 | 85.18 | 85.18 | 2,167,860 |
| 29 abr 2024 | 91.99 | 91.99 | 86.97 | 87.60 | 87.60 | 2,716,021 |
| 26 abr 2024 | 85.99 | 92.34 | 85.60 | 90.79 | 90.79 | 4,308,601 |
| 25 abr 2024 | 82.45 | 85.50 | 82.11 | 85.11 | 85.11 | 853,687 |
| 24 abr 2024 | 82.89 | 83.49 | 82.10 | 82.39 | 82.39 | 389,392 |
| 23 abr 2024 | 81.64 | 83.00 | 80.70 | 82.32 | 82.32 | 547,988 |
| 22 abr 2024 | 81.93 | 81.93 | 80.55 | 81.04 | 81.04 | 414,075 |
| 19 abr 2024 | 78.91 | 81.20 | 78.37 | 80.55 | 80.55 | 549,962 |
| 18 abr 2024 | 80.84 | 82.43 | 79.60 | 79.88 | 79.88 | 440,439 |
| 16 abr 2024 | 80.36 | 81.14 | 79.50 | 80.48 | 80.48 | 730,057 |
| 15 abr 2024 | 80.51 | 83.06 | 80.02 | 80.74 | 80.74 | 1,492,357 |
| 12 abr 2024 | 85.28 | 85.50 | 83.50 | 83.70 | 83.70 | 265,810 |
| 10 abr 2024 | 85.00 | 85.94 | 84.61 | 85.07 | 85.07 | 542,990 |
| 09 abr 2024 | 86.00 | 86.20 | 84.47 | 84.80 | 84.80 | 883,667 |
| 08 abr 2024 | 86.24 | 86.42 | 85.17 | 85.72 | 85.72 | 394,107 |
| 05 abr 2024 | 84.30 | 86.70 | 83.85 | 85.58 | 85.58 | 1,637,633 |
| 04 abr 2024 | 84.69 | 85.80 | 83.60 | 84.40 | 84.40 | 469,357 |
| 03 abr 2024 | 84.59 | 85.40 | 83.82 | 84.04 | 84.04 | 1,230,431 |
| 02 abr 2024 | 83.14 | 85.60 | 83.08 | 85.03 | 85.03 | 1,006,750 |
| 01 abr 2024 | 82.53 | 84.00 | 82.35 | 83.56 | 83.56 | 1,128,768 |
| 28 mar 2024 | 81.30 | 82.25 | 80.30 | 81.62 | 81.62 | 756,984 |
| 27 mar 2024 | 81.99 | 81.99 | 79.40 | 79.76 | 79.76 | 1,578,497 |
| 26 mar 2024 | 78.61 | 79.77 | 77.82 | 79.07 | 79.07 | 372,364 |
| 22 mar 2024 | 79.17 | 79.58 | 77.85 | 78.61 | 78.61 | 624,709 |
| 21 mar 2024 | 75.99 | 79.30 | 75.57 | 79.16 | 79.16 | 1,410,611 |
| 20 mar 2024 | 75.58 | 76.35 | 73.02 | 74.67 | 74.67 | 748,397 |
| 19 mar 2024 | 77.11 | 77.50 | 75.05 | 75.34 | 75.34 | 286,630 |
| 18 mar 2024 | 77.30 | 78.19 | 76.30 | 77.01 | 77.01 | 657,949 |
| 15 mar 2024 | 78.41 | 78.64 | 74.80 | 77.30 | 77.30 | 586,788 |
| 14 mar 2024 | 75.27 | 78.67 | 74.51 | 78.02 | 78.02 | 1,335,531 |
| 13 mar 2024 | 80.57 | 81.19 | 73.60 | 75.26 | 75.26 | 1,305,339 |
| 12 mar 2024 | 83.00 | 83.39 | 80.50 | 80.90 | 80.90 | 1,834,751 |
| 11 mar 2024 | 85.11 | 85.50 | 82.40 | 82.70 | 82.70 | 380,854 |
| 07 mar 2024 | 83.25 | 85.10 | 82.71 | 84.48 | 84.48 | 906,536 |
| 06 mar 2024 | 86.92 | 86.92 | 80.80 | 82.71 | 82.71 | 839,053 |
| 05 mar 2024 | 86.19 | 87.60 | 86.13 | 86.69 | 86.69 | 486,849 |
| 04 mar 2024 | 86.09 | 87.55 | 85.65 | 86.63 | 86.63 | 1,313,740 |
| 01 mar 2024 | 84.26 | 86.10 | 84.26 | 85.54 | 85.54 | 701,307 |
| 29 feb 2024 | 84.46 | 85.20 | 82.64 | 83.83 | 83.83 | 1,851,984 |
| 28 feb 2024 | 86.01 | 87.50 | 83.95 | 84.34 | 84.34 | 777,235 |
| 27 feb 2024 | 87.77 | 88.40 | 85.41 | 85.73 | 85.73 | 2,763,277 |
| 26 feb 2024 | 88.89 | 89.57 | 87.14 | 87.73 | 87.73 | 1,064,904 |
| 23 feb 2024 | 88.31 | 89.45 | 87.80 | 88.34 | 88.34 | 1,729,589 |
| 22 feb 2024 | 87.07 | 88.25 | 84.75 | 87.71 | 87.71 | 1,112,330 |
| 21 feb 2024 | 91.00 | 91.00 | 84.63 | 86.21 | 86.21 | 3,664,538 |
| 20 feb 2024 | 92.78 | 94.30 | 89.90 | 90.68 | 90.68 | 1,909,928 |
| 19 feb 2024 | 89.64 | 92.80 | 87.72 | 92.08 | 92.08 | 3,096,204 |
| 16 feb 2024 | 90.99 | 91.24 | 88.61 | 89.46 | 89.46 | 1,217,790 |
| 15 feb 2024 | 90.44 | 91.70 | 89.15 | 90.33 | 90.33 | 1,973,426 |
| 14 feb 2024 | 88.08 | 90.77 | 87.70 | 89.85 | 89.85 | 2,463,759 |
| 13 feb 2024 | 89.79 | 91.13 | 85.86 | 89.85 | 89.85 | 3,186,884 |
| 12 feb 2024 | 89.13 | 89.35 | 84.75 | 85.59 | 85.59 | 2,469,345 |
| 09 feb 2024 | 90.16 | 90.56 | 84.27 | 88.87 | 88.87 | 3,272,214 |
| 08 feb 2024 | 91.34 | 92.50 | 89.81 | 90.16 | 90.16 | 2,946,879 |
| 07 feb 2024 | 88.82 | 91.29 | 88.05 | 90.87 | 90.87 | 3,208,790 |
| 06 feb 2024 | 88.01 | 89.35 | 85.54 | 88.14 | 88.14 | 987,047 |
| 05 feb 2024 | 86.39 | 89.70 | 85.69 | 87.26 | 87.26 | 2,540,715 |
| 02 feb 2024 | 79.97 | 86.94 | 79.70 | 85.16 | 85.16 | 4,375,789 |
| 01 feb 2024 | 76.01 | 79.90 | 76.00 | 79.04 | 79.04 | 1,918,064 |
| *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.