Longview Tea Company Limited (LONTE.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 49.49 | 49.61 | 47.30 | 47.59 | 47.59 | 6,249 |
| 02 may 2024 | 45.00 | 47.25 | 45.00 | 47.25 | 47.25 | 3,199 |
| 30 abr 2024 | 44.62 | 45.00 | 44.62 | 45.00 | 45.00 | 1,152 |
| 29 abr 2024 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | 332 |
| 26 abr 2024 | 44.00 | 44.55 | 43.17 | 44.55 | 44.55 | 53 |
| 25 abr 2024 | 45.20 | 45.44 | 43.41 | 44.00 | 44.00 | 486 |
| 24 abr 2024 | 45.45 | 45.45 | 43.25 | 45.44 | 45.44 | 241 |
| 23 abr 2024 | 43.88 | 45.95 | 42.75 | 45.49 | 45.49 | 2,896 |
| 22 abr 2024 | 45.66 | 45.66 | 42.75 | 45.00 | 45.00 | 1,568 |
| 19 abr 2024 | 44.85 | 45.00 | 44.75 | 44.75 | 44.75 | 2,011 |
| 18 abr 2024 | 43.00 | 44.50 | 43.00 | 43.81 | 43.81 | 1,119 |
| 16 abr 2024 | 43.00 | 44.85 | 41.60 | 42.99 | 42.99 | 810 |
| 15 abr 2024 | 43.50 | 43.65 | 43.00 | 43.50 | 43.50 | 1,506 |
| 12 abr 2024 | 46.98 | 46.98 | 43.12 | 44.67 | 44.67 | 2,098 |
| 10 abr 2024 | 43.99 | 45.10 | 41.80 | 45.00 | 45.00 | 3,274 |
| 09 abr 2024 | 47.77 | 47.77 | 43.33 | 43.99 | 43.99 | 673 |
| 08 abr 2024 | 45.95 | 45.95 | 44.50 | 45.61 | 45.61 | 1,375 |
| 05 abr 2024 | 44.75 | 44.75 | 43.00 | 44.50 | 44.50 | 537 |
| 04 abr 2024 | 41.95 | 43.60 | 41.95 | 43.00 | 43.00 | 833 |
| 03 abr 2024 | 40.50 | 41.98 | 40.50 | 41.95 | 41.95 | 1,912 |
| 02 abr 2024 | 41.51 | 43.25 | 41.33 | 41.33 | 41.33 | 4,466 |
| 01 abr 2024 | 44.49 | 47.00 | 43.13 | 43.50 | 43.50 | 2,548 |
| 28 mar 2024 | 42.88 | 46.90 | 42.88 | 45.40 | 45.40 | 1,674 |
| 27 mar 2024 | 45.27 | 45.27 | 45.13 | 45.13 | 45.13 | 3,849 |
| 26 mar 2024 | 50.02 | 50.02 | 45.26 | 47.50 | 47.50 | 6,734 |
| 22 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1,399 |
| 21 mar 2024 | 41.06 | 45.38 | 41.06 | 45.38 | 45.38 | 13,452 |
| 20 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 318 |
| 19 mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 299 |
| 18 mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1,401 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 74 |
| 13 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 224 |
| 12 mar 2024 | 64.94 | 64.94 | 58.76 | 58.76 | 58.76 | 12,749 |
| 11 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 2,205 |
| 07 mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1,587 |
| 06 mar 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 3,235 |
| 05 mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 10,237 |
| 04 mar 2024 | 50.90 | 50.90 | 49.45 | 50.90 | 50.90 | 20,700 |
| 01 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1,973 |
| 29 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4,059 |
| 28 feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 4,624 |
| 27 feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1,261 |
| 26 feb 2024 | 36.20 | 38.01 | 34.39 | 38.01 | 38.01 | 16,565 |
| 23 feb 2024 | 36.00 | 36.20 | 34.20 | 36.20 | 36.20 | 14,174 |
| 22 feb 2024 | 33.65 | 35.70 | 33.01 | 34.48 | 34.48 | 3,314 |
| 21 feb 2024 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | 212 |
| 20 feb 2024 | 34.45 | 34.45 | 33.05 | 34.10 | 34.10 | 225 |
| 19 feb 2024 | 35.18 | 35.18 | 32.50 | 34.45 | 34.45 | 380 |
| 16 feb 2024 | 36.50 | 36.50 | 33.35 | 33.51 | 33.51 | 1,265 |
| 15 feb 2024 | 36.62 | 36.62 | 33.14 | 35.04 | 35.04 | 243 |
| 14 feb 2024 | 35.00 | 35.50 | 34.50 | 34.88 | 34.88 | 1,069 |
| 13 feb 2024 | 35.00 | 36.80 | 33.50 | 33.83 | 33.83 | 3,619 |
| 12 feb 2024 | 35.92 | 35.92 | 32.51 | 35.08 | 35.08 | 8,185 |
| 09 feb 2024 | 34.00 | 35.45 | 32.30 | 34.22 | 34.22 | 3,467 |
| 08 feb 2024 | 34.68 | 34.68 | 34.00 | 34.00 | 34.00 | 471 |
| 07 feb 2024 | 34.90 | 34.90 | 31.65 | 34.34 | 34.34 | 3,285 |
| 06 feb 2024 | 33.28 | 34.94 | 33.28 | 33.31 | 33.31 | 2,036 |
| 05 feb 2024 | 34.27 | 35.80 | 33.00 | 33.28 | 33.28 | 2,461 |
| 02 feb 2024 | 36.58 | 36.58 | 33.12 | 34.27 | 34.27 | 1,895 |
| 01 feb 2024 | 35.36 | 35.36 | 32.54 | 34.84 | 34.84 | 2,511 |
| 31 ene 2024 | 32.01 | 35.29 | 31.95 | 33.68 | 33.68 | 3,264 |
| 30 ene 2024 | 35.20 | 35.20 | 33.44 | 33.62 | 33.62 | 1,114 |
| 29 ene 2024 | 37.00 | 37.00 | 35.15 | 35.20 | 35.20 | 951 |
| 25 ene 2024 | 37.50 | 37.50 | 35.95 | 37.00 | 37.00 | 655 |
| 24 ene 2024 | 38.50 | 38.99 | 36.00 | 37.50 | 37.50 | 1,887 |
| 23 ene 2024 | 35.50 | 39.15 | 35.50 | 37.89 | 37.89 | 2,206 |
| 19 ene 2024 | 38.60 | 39.16 | 37.00 | 38.30 | 38.30 | 6,483 |
| 18 ene 2024 | 37.34 | 37.34 | 34.69 | 37.30 | 37.30 | 10,240 |
| 17 ene 2024 | 32.28 | 35.66 | 32.28 | 35.57 | 35.57 | 11,147 |
| 16 ene 2024 | 34.88 | 34.88 | 33.22 | 33.97 | 33.97 | 20,713 |
| 15 ene 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 4,217 |
| 12 ene 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 965 |
| 11 ene 2024 | 30.14 | 30.14 | 29.60 | 30.14 | 30.14 | 5,439 |
| 10 ene 2024 | 28.35 | 28.71 | 28.35 | 28.71 | 28.71 | 3,869 |
| 09 ene 2024 | 27.33 | 27.35 | 27.33 | 27.35 | 27.35 | 941 |
| 08 ene 2024 | 26.06 | 28.80 | 26.06 | 26.67 | 26.67 | 5,551 |
| 05 ene 2024 | 28.00 | 28.80 | 27.36 | 27.43 | 27.43 | 1,765 |
| 04 ene 2024 | 28.05 | 29.24 | 26.51 | 28.80 | 28.80 | 6,325 |
| 03 ene 2024 | 27.50 | 27.90 | 25.30 | 27.85 | 27.85 | 2,122 |
| 02 ene 2024 | 26.05 | 27.30 | 25.02 | 26.62 | 26.62 | 4,610 |
| 01 ene 2024 | 26.20 | 26.20 | 25.00 | 26.05 | 26.05 | 215 |
| 29 dic 2023 | 27.00 | 27.00 | 24.70 | 25.01 | 25.01 | 590 |
| 28 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 84 |
| 27 dic 2023 | 25.50 | 27.00 | 24.80 | 26.30 | 26.30 | 1,978 |
| 26 dic 2023 | 26.00 | 26.10 | 24.85 | 26.10 | 26.10 | 234 |
| 22 dic 2023 | 26.75 | 26.75 | 25.05 | 25.06 | 25.06 | 138 |
| 21 dic 2023 | 25.85 | 26.20 | 24.56 | 26.15 | 26.15 | 2,417 |
| 20 dic 2023 | 26.29 | 26.29 | 24.70 | 25.85 | 25.85 | 1,684 |
| 19 dic 2023 | 24.80 | 26.00 | 24.70 | 25.99 | 25.99 | 104 |
| 18 dic 2023 | 25.00 | 25.99 | 24.90 | 25.98 | 25.98 | 398 |
| 15 dic 2023 | 24.90 | 26.00 | 24.90 | 25.00 | 25.00 | 214 |
| 14 dic 2023 | 25.97 | 26.20 | 25.18 | 26.00 | 26.00 | 341 |
| 13 dic 2023 | 26.70 | 26.70 | 25.00 | 26.50 | 26.50 | 2,462 |
| 12 dic 2023 | 25.65 | 26.92 | 25.00 | 25.99 | 25.99 | 1,248 |
| 11 dic 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 08 dic 2023 | 26.79 | 26.99 | 25.50 | 26.99 | 26.99 | 223 |
| 07 dic 2023 | 26.00 | 27.30 | 25.00 | 26.79 | 26.79 | 2,759 |
| 06 dic 2023 | 27.31 | 27.31 | 26.00 | 26.00 | 26.00 | 1,440 |
| 05 dic 2023 | 27.16 | 27.16 | 25.50 | 26.01 | 26.01 | 1,784 |
| *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.