U.S. markets closed

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
2,402.80+15.25 (+0.64%)
Al cierre: 03:58PM IST
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 20242,374.852,408.002,367.902,402.802,402.8085,582
19 feb 20242,392.852,394.002,373.802,387.552,387.5514,322
16 feb 20242,367.802,382.002,358.502,375.052,375.05225,564
15 feb 20242,368.002,382.552,347.002,351.102,351.10102,032
14 feb 20242,382.452,394.452,370.152,388.952,388.9535,100
13 feb 20242,393.902,400.302,380.352,393.552,393.5545,970
12 feb 20242,421.152,424.002,382.802,385.602,385.6065,369
09 feb 20242,416.852,428.652,406.152,424.202,424.20246,350
08 feb 20242,428.052,439.252,400.002,417.902,417.9073,646
07 feb 20242,430.052,437.302,414.702,426.002,426.0047,122
06 feb 20242,422.152,441.502,418.552,426.252,426.25184,816
05 feb 20242,470.002,470.002,413.052,420.102,420.1087,358
02 feb 20242,474.202,487.252,441.702,454.052,454.05205,887
01 feb 20242,478.902,510.902,470.002,474.202,474.2087,794
31 ene 20242,450.002,485.252,442.102,480.402,480.4063,657
30 ene 20242,467.852,493.952,447.452,458.952,458.95126,873
29 ene 20242,414.902,449.252,414.002,444.402,444.4044,580
25 ene 20242,456.002,468.002,421.002,430.102,430.10218,937
24 ene 20242,385.052,446.852,368.002,444.102,444.10115,556
23 ene 20242,459.852,480.002,365.502,375.152,375.15235,513
19 ene 20242,565.002,574.752,539.252,564.752,564.75183,203
18 ene 2024------
17 ene 20242,559.902,570.002,540.002,563.802,563.80112,942
16 ene 20242,575.852,585.502,562.102,568.052,568.0572,525
15 ene 20242,545.252,579.002,531.002,573.152,573.1588,886
12 ene 20242,536.052,554.702,512.102,545.252,545.25327,265
11 ene 20242,580.352,589.402,532.002,537.052,537.0556,711
10 ene 20242,581.102,594.002,565.002,577.202,577.2024,530
09 ene 20242,578.952,588.952,571.052,581.102,581.10104,691
08 ene 20242,620.452,623.852,566.652,578.852,578.8595,301
05 ene 20242,597.652,630.002,597.602,620.302,620.30157,089
04 ene 20242,605.302,622.952,586.052,592.202,592.2033,382
03 ene 20242,601.702,628.702,600.002,605.302,605.3029,220
02 ene 20242,654.852,654.852,606.002,613.502,613.5078,680
01 ene 20242,664.002,669.002,637.552,655.702,655.7017,716
29 dic 20232,633.802,666.002,620.152,663.352,663.35161,544
28 dic 20232,609.302,638.002,606.802,633.852,633.85103,914
27 dic 20232,588.652,613.002,580.052,609.252,609.25145,757
26 dic 20232,578.652,592.002,567.552,585.752,585.7543,861
22 dic 20232,556.702,580.002,547.302,575.102,575.10143,078
21 dic 20232,530.802,579.752,530.802,553.402,553.4037,716
20 dic 20232,570.302,571.252,547.802,556.802,556.80121,575
19 dic 20232,538.052,566.752,535.502,561.502,561.5086,956
18 dic 20232,522.002,543.952,515.002,535.452,535.45144,846
15 dic 20232,518.502,530.402,507.002,523.002,523.00195,838
14 dic 20232,519.952,520.002,502.002,518.502,518.5092,902
13 dic 20232,510.002,516.002,498.552,511.852,511.8556,716
12 dic 20232,500.052,517.802,497.552,502.252,502.2583,051
11 dic 20232,521.802,522.302,500.002,504.452,504.4576,315
08 dic 20232,520.002,533.352,509.902,521.352,521.35228,719
07 dic 20232,559.952,559.952,499.252,520.002,520.00108,306
06 dic 20232,570.002,583.502,560.652,566.102,566.10131,749
05 dic 20232,620.002,635.152,557.452,563.202,563.20170,139
04 dic 20232,586.702,609.452,574.552,601.902,601.9076,970
01 dic 20232,546.702,581.202,542.052,563.252,563.25252,932
30 nov 20232,520.002,554.752,519.702,546.702,546.7056,983
29 nov 20232,509.902,527.752,509.202,524.052,524.0534,704
28 nov 20232,520.002,528.002,501.002,511.252,511.2568,002
24 nov 20232,511.152,520.802,507.352,514.952,514.95158,210
23 nov 20232,519.952,528.052,507.052,520.452,520.4571,129
22 nov 20232,505.252,524.252,505.002,521.702,521.708,811
21 nov 20232,507.802,517.002,498.002,505.102,505.1021,784
20 nov 20232,530.052,534.402,500.002,505.752,505.7524,927
17 nov 20232,474.952,533.852,466.702,529.452,529.45134,534
16 nov 20232,487.952,506.352,475.002,489.202,489.20212,441
15 nov 20232,490.002,500.102,476.002,488.252,488.25118,243
13 nov 20232,475.052,487.052,471.302,482.902,482.9046,175
10 nov 20232,478.002,489.002,464.952,486.752,486.75123,839
09 nov 20232,524.802,524.802,474.002,477.552,477.5581,832
08 nov 20232,500.002,525.002,496.752,517.352,517.3544,345
07 nov 20232,495.202,505.002,486.002,500.252,500.25157,422
06 nov 20232,510.052,517.352,491.052,501.202,501.20164,950
03 nov 20232,497.502,512.552,485.552,508.602,508.60174,694
02 nov 20232,473.052,492.002,463.452,489.252,489.2541,298
02 nov 202318 Dividendo
01 nov 20232,484.002,493.952,467.002,472.902,454.9041,429
31 oct 20232,478.002,492.602,468.802,484.002,465.927,376
30 oct 20232,468.552,492.002,462.852,478.502,460.4611,964
27 oct 20232,472.502,494.952,463.652,481.702,463.6446,182
26 oct 20232,455.052,490.002,455.052,476.152,458.13260,865
25 oct 20232,474.952,491.252,465.002,478.552,460.5190,212
23 oct 20232,495.502,509.902,481.002,484.602,466.5146,406
20 oct 20232,520.002,534.002,484.802,495.002,476.84262,622
19 oct 20232,521.102,553.602,521.102,547.852,529.30319,790
18 oct 20232,566.302,568.002,539.402,547.902,529.3545,221
17 oct 20232,564.952,569.402,547.002,557.452,538.83110,263
16 oct 20232,550.052,581.952,550.052,557.902,539.28108,658
13 oct 20232,558.002,577.002,543.352,572.052,553.33241,978
12 oct 20232,553.402,566.002,538.952,560.352,541.7182,895
11 oct 20232,515.052,563.802,515.052,555.952,537.35802,220
10 oct 20232,519.952,520.002,503.302,516.402,498.0837,083
09 oct 20232,497.752,516.002,480.352,510.602,492.3349,130
06 oct 20232,510.052,521.752,493.652,498.752,480.56128,241
05 oct 20232,519.952,524.952,495.302,522.302,503.9444,090
04 oct 20232,469.952,510.002,465.352,507.452,489.20108,531
03 oct 20232,468.502,498.852,462.002,470.152,452.17115,090
29 sept 20232,484.852,484.852,451.602,465.852,447.9024,559
28 sept 20232,514.852,514.852,451.652,460.202,442.29100,335
27 sept 20232,479.602,503.802,469.002,501.302,483.09178,368
26 sept 20232,476.402,489.502,461.802,479.652,461.6055,226
*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...