U.S. markets open in 1 hour 51 minutes
F S&P 500
5,256.75 +10.50 (+0.20%) F Dow Jones
39,683.00 +41.00 (+0.10%) F Nasdaq
18,313.75 +58.75 (+0.32%) E-mini Russell 2000 Index Futur
2,077.90 +10.00 (+0.48%) Petróleo
78.70 +0.44 (+0.56%) Oro
2,347.20 -27.80 (-1.17%)
Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 327.20 | 329.00 | 314.95 | 324.65 | 324.65 | 7,824 |
| 10 may 2024 | 325.75 | 327.00 | 320.00 | 322.60 | 322.60 | 8,854 |
| 09 may 2024 | 335.95 | 335.95 | 321.25 | 324.95 | 324.95 | 13,384 |
| 08 may 2024 | 327.45 | 337.60 | 320.30 | 335.95 | 335.95 | 32,077 |
| 07 may 2024 | 343.00 | 343.00 | 325.55 | 327.45 | 327.45 | 21,928 |
| 06 may 2024 | 357.10 | 359.30 | 340.00 | 343.50 | 343.50 | 23,216 |
| 03 may 2024 | 373.90 | 374.00 | 354.65 | 357.20 | 357.20 | 49,454 |
| 02 may 2024 | 363.90 | 373.40 | 360.60 | 366.30 | 366.30 | 35,013 |
| 30 abr 2024 | 350.00 | 372.90 | 350.00 | 361.55 | 361.55 | 117,253 |
| 29 abr 2024 | 345.95 | 362.00 | 344.05 | 351.80 | 351.80 | 75,103 |
| 26 abr 2024 | 332.00 | 346.00 | 330.35 | 343.55 | 343.55 | 80,320 |
| 25 abr 2024 | 320.20 | 340.00 | 320.15 | 333.35 | 333.35 | 38,225 |
| 24 abr 2024 | 328.85 | 333.00 | 316.30 | 320.65 | 320.65 | 42,977 |
| 23 abr 2024 | 336.55 | 336.55 | 324.25 | 325.60 | 325.60 | 18,009 |
| 22 abr 2024 | 330.00 | 348.00 | 321.20 | 333.70 | 333.70 | 95,990 |
| 19 abr 2024 | 314.05 | 320.10 | 313.05 | 318.20 | 318.20 | 21,550 |
| 18 abr 2024 | 324.95 | 335.00 | 319.05 | 323.15 | 323.15 | 107,585 |
| 16 abr 2024 | 291.80 | 331.50 | 289.10 | 321.45 | 321.45 | 154,255 |
| 15 abr 2024 | 286.00 | 296.90 | 281.05 | 287.30 | 287.30 | 16,529 |
| 12 abr 2024 | 294.00 | 299.80 | 290.70 | 293.55 | 293.55 | 13,659 |
| 10 abr 2024 | 302.35 | 303.35 | 294.95 | 296.50 | 296.50 | 13,752 |
| 09 abr 2024 | 306.45 | 307.95 | 295.00 | 297.75 | 297.75 | 7,861 |
| 08 abr 2024 | 311.45 | 312.60 | 303.00 | 304.45 | 304.45 | 10,990 |
| 05 abr 2024 | 312.95 | 313.45 | 309.50 | 311.45 | 311.45 | 30,290 |
| 04 abr 2024 | 306.45 | 314.00 | 303.35 | 312.75 | 312.75 | 36,501 |
| 03 abr 2024 | 296.15 | 310.55 | 296.15 | 303.60 | 303.60 | 47,153 |
| 02 abr 2024 | 285.10 | 302.75 | 285.10 | 300.65 | 300.65 | 28,019 |
| 01 abr 2024 | 280.65 | 285.00 | 278.70 | 283.65 | 283.65 | 7,499 |
| 28 mar 2024 | 284.90 | 284.90 | 273.70 | 276.60 | 276.60 | 26,509 |
| 27 mar 2024 | 274.45 | 284.75 | 273.60 | 280.70 | 280.70 | 47,600 |
| 26 mar 2024 | 289.00 | 295.00 | 274.35 | 275.65 | 275.65 | 60,785 |
| 22 mar 2024 | 280.30 | 289.00 | 280.30 | 286.95 | 286.95 | 20,320 |
| 21 mar 2024 | 288.00 | 292.45 | 282.20 | 283.75 | 283.75 | 17,959 |
| 20 mar 2024 | 288.45 | 288.95 | 282.00 | 288.00 | 288.00 | 28,181 |
| 19 mar 2024 | 291.00 | 293.65 | 281.35 | 285.00 | 285.00 | 14,611 |
| 18 mar 2024 | 293.95 | 300.00 | 283.95 | 286.65 | 286.65 | 22,517 |
| 15 mar 2024 | 293.55 | 301.35 | 290.95 | 295.75 | 295.75 | 13,526 |
| 14 mar 2024 | 291.25 | 302.00 | 279.90 | 297.45 | 297.45 | 43,143 |
| 13 mar 2024 | 290.20 | 303.80 | 280.15 | 286.95 | 286.95 | 28,257 |
| 12 mar 2024 | 302.55 | 304.90 | 286.65 | 288.75 | 288.75 | 24,817 |
| 11 mar 2024 | 303.55 | 305.00 | 297.30 | 302.15 | 302.15 | 14,611 |
| 07 mar 2024 | 309.95 | 309.95 | 301.65 | 303.25 | 303.25 | 14,568 |
| 06 mar 2024 | 305.60 | 309.60 | 298.00 | 308.10 | 308.10 | 24,818 |
| 05 mar 2024 | 306.85 | 310.00 | 301.25 | 305.35 | 305.35 | 16,137 |
| 04 mar 2024 | 308.00 | 309.95 | 302.65 | 306.85 | 306.85 | 14,711 |
| 01 mar 2024 | 299.45 | 309.35 | 299.45 | 306.05 | 306.05 | 37,609 |
| 29 feb 2024 | 302.10 | 307.70 | 294.00 | 298.10 | 298.10 | 21,575 |
| 28 feb 2024 | 311.50 | 311.50 | 298.00 | 302.80 | 302.80 | 34,184 |
| 27 feb 2024 | 304.30 | 313.35 | 304.30 | 306.90 | 306.90 | 21,296 |
| 26 feb 2024 | 309.90 | 311.15 | 306.00 | 309.55 | 309.55 | 11,238 |
| 23 feb 2024 | 315.00 | 315.00 | 306.10 | 307.25 | 307.25 | 18,459 |
| 22 feb 2024 | 303.70 | 313.00 | 303.00 | 311.90 | 311.90 | 20,260 |
| 21 feb 2024 | 314.20 | 321.00 | 302.00 | 308.35 | 308.35 | 15,012 |
| 20 feb 2024 | 323.20 | 323.20 | 313.00 | 314.20 | 314.20 | 30,548 |
| 19 feb 2024 | 326.50 | 326.50 | 316.10 | 320.00 | 320.00 | 53,116 |
| 16 feb 2024 | 321.30 | 325.00 | 316.00 | 321.60 | 321.60 | 49,355 |
| 15 feb 2024 | 319.55 | 322.95 | 312.00 | 318.10 | 318.10 | 26,744 |
| 14 feb 2024 | 288.00 | 325.00 | 288.00 | 319.50 | 319.50 | 86,981 |
| 13 feb 2024 | 309.00 | 309.00 | 300.00 | 302.30 | 302.30 | 36,761 |
| 12 feb 2024 | 316.50 | 316.50 | 302.60 | 304.85 | 304.85 | 38,812 |
| 09 feb 2024 | 298.65 | 320.00 | 294.15 | 313.75 | 313.75 | 205,461 |
| 08 feb 2024 | 300.10 | 302.00 | 288.90 | 294.15 | 294.15 | 85,594 |
| 07 feb 2024 | 305.00 | 306.50 | 296.35 | 299.65 | 299.65 | 93,877 |
| 06 feb 2024 | 310.05 | 324.00 | 293.90 | 299.25 | 299.25 | 168,045 |
| 05 feb 2024 | 361.60 | 361.60 | 300.10 | 305.00 | 305.00 | 433,760 |
| 02 feb 2024 | 373.50 | 387.80 | 359.95 | 365.70 | 365.70 | 27,352 |
| 01 feb 2024 | 370.00 | 379.00 | 370.00 | 372.30 | 372.30 | 10,645 |
| 31 ene 2024 | 374.15 | 376.40 | 364.45 | 373.20 | 373.20 | 12,041 |
| 30 ene 2024 | 374.30 | 378.95 | 370.60 | 374.20 | 374.20 | 14,071 |
| 29 ene 2024 | 391.20 | 391.80 | 370.00 | 374.30 | 374.30 | 29,368 |
| 25 ene 2024 | 386.65 | 388.80 | 380.40 | 385.40 | 385.40 | 24,428 |
| 24 ene 2024 | 365.35 | 379.30 | 365.35 | 375.20 | 375.20 | 25,316 |
| 23 ene 2024 | 383.95 | 385.00 | 361.20 | 366.55 | 366.55 | 46,964 |
| 19 ene 2024 | 379.40 | 385.05 | 379.40 | 384.10 | 384.10 | 19,345 |
| 18 ene 2024 | 384.60 | 386.85 | 377.20 | 379.60 | 379.60 | 22,175 |
| 17 ene 2024 | 391.00 | 391.15 | 378.40 | 382.30 | 382.30 | 29,043 |
| 16 ene 2024 | 390.00 | 393.90 | 385.60 | 387.40 | 387.40 | 51,063 |
| 15 ene 2024 | 395.90 | 398.90 | 386.10 | 388.80 | 388.80 | 46,136 |
| 12 ene 2024 | 390.35 | 398.75 | 388.00 | 391.20 | 391.20 | 89,419 |
| 11 ene 2024 | 402.00 | 402.00 | 382.15 | 387.65 | 387.65 | 42,121 |
| 10 ene 2024 | 390.90 | 401.95 | 386.00 | 398.15 | 398.15 | 29,508 |
| 09 ene 2024 | 394.10 | 401.95 | 388.05 | 389.90 | 389.90 | 44,350 |
| 08 ene 2024 | 396.20 | 405.05 | 389.80 | 392.35 | 392.35 | 19,874 |
| 05 ene 2024 | 394.00 | 404.00 | 394.00 | 399.50 | 399.50 | 67,921 |
| 04 ene 2024 | 405.00 | 405.00 | 390.10 | 396.35 | 396.35 | 21,964 |
| 03 ene 2024 | 408.15 | 412.00 | 397.20 | 400.10 | 400.10 | 21,072 |
| 02 ene 2024 | 399.00 | 410.45 | 394.65 | 404.35 | 404.35 | 56,492 |
| 01 ene 2024 | 391.05 | 401.00 | 388.40 | 393.85 | 393.85 | 39,749 |
| 29 dic 2023 | 389.00 | 396.65 | 386.90 | 388.90 | 388.90 | 15,196 |
| 28 dic 2023 | 393.15 | 398.00 | 388.00 | 389.65 | 389.65 | 16,298 |
| 27 dic 2023 | 390.55 | 392.95 | 386.00 | 387.15 | 387.15 | 16,285 |
| 26 dic 2023 | 396.95 | 396.95 | 388.55 | 390.40 | 390.40 | 22,267 |
| 22 dic 2023 | 399.00 | 399.00 | 386.60 | 389.70 | 389.70 | 14,156 |
| 21 dic 2023 | 378.00 | 394.45 | 370.40 | 391.15 | 391.15 | 18,805 |
| 20 dic 2023 | 406.90 | 406.90 | 374.00 | 377.40 | 377.40 | 33,800 |
| 19 dic 2023 | 398.00 | 400.90 | 393.65 | 395.20 | 395.20 | 11,426 |
| 18 dic 2023 | 399.30 | 409.00 | 397.30 | 399.75 | 399.75 | 76,877 |
| 15 dic 2023 | 398.65 | 412.45 | 393.40 | 397.30 | 397.30 | 42,182 |
| 14 dic 2023 | 400.40 | 403.75 | 392.70 | 394.70 | 394.70 | 23,721 |
| 13 dic 2023 | 401.20 | 405.40 | 400.00 | 402.80 | 402.80 | 6,158 |
| *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.