U.S. markets open in 1 hour 31 minutes
F S&P 500
5,254.25 +15.25 (+0.29%) F Dow Jones
39,619.00 +83.00 (+0.21%) F Nasdaq
18,282.50 +68.00 (+0.37%) E-mini Russell 2000 Index Futur
2,092.40 +8.30 (+0.40%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,379.10 +38.80 (+1.66%)
Lords Chloro Alkali Limited (LORDSCHLO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:25PM IST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 122.90 | 124.40 | 120.20 | 124.30 | 124.30 | 2,581 |
| 09 may 2024 | 125.35 | 125.35 | 120.25 | 121.60 | 121.60 | 925 |
| 08 may 2024 | 124.00 | 127.60 | 121.25 | 125.35 | 125.35 | 1,149 |
| 07 may 2024 | 125.00 | 125.60 | 122.50 | 124.00 | 124.00 | 1,993 |
| 06 may 2024 | 126.55 | 128.75 | 126.00 | 126.50 | 126.50 | 2,352 |
| 03 may 2024 | 131.00 | 133.55 | 128.75 | 129.10 | 129.10 | 985 |
| 02 may 2024 | 132.60 | 132.80 | 128.75 | 130.65 | 130.65 | 3,326 |
| 30 abr 2024 | 131.60 | 134.00 | 131.60 | 131.75 | 131.75 | 190 |
| 29 abr 2024 | 130.75 | 133.75 | 128.00 | 131.50 | 131.50 | 7,754 |
| 26 abr 2024 | 134.00 | 134.50 | 130.15 | 133.40 | 133.40 | 5,118 |
| 25 abr 2024 | 132.00 | 136.00 | 130.00 | 134.55 | 134.55 | 13,340 |
| 24 abr 2024 | 128.95 | 132.10 | 128.00 | 132.10 | 132.10 | 11,703 |
| 23 abr 2024 | 126.40 | 129.00 | 124.50 | 125.85 | 125.85 | 5,699 |
| 22 abr 2024 | 126.00 | 128.95 | 122.00 | 127.30 | 127.30 | 4,612 |
| 19 abr 2024 | 126.00 | 126.00 | 124.50 | 124.60 | 124.60 | 2,643 |
| 18 abr 2024 | 126.20 | 129.00 | 122.05 | 128.00 | 128.00 | 2,091 |
| 16 abr 2024 | 122.40 | 124.90 | 122.40 | 124.90 | 124.90 | 282 |
| 15 abr 2024 | 122.00 | 124.95 | 120.00 | 121.20 | 121.20 | 4,054 |
| 12 abr 2024 | 130.75 | 130.75 | 125.15 | 126.30 | 126.30 | 2,548 |
| 10 abr 2024 | 129.75 | 130.00 | 123.40 | 128.20 | 128.20 | 2,824 |
| 09 abr 2024 | 120.50 | 129.95 | 120.50 | 129.30 | 129.30 | 6,298 |
| 08 abr 2024 | 121.10 | 125.10 | 121.10 | 125.10 | 125.10 | 840 |
| 05 abr 2024 | 131.00 | 131.00 | 127.00 | 127.05 | 127.05 | 1,464 |
| 04 abr 2024 | 130.00 | 130.00 | 125.25 | 126.50 | 126.50 | 10,289 |
| 03 abr 2024 | 121.20 | 126.60 | 121.20 | 126.60 | 126.60 | 3,858 |
| 02 abr 2024 | 120.45 | 122.00 | 119.00 | 120.60 | 120.60 | 4,899 |
| 01 abr 2024 | 112.55 | 118.05 | 110.05 | 118.05 | 118.05 | 3,946 |
| 28 mar 2024 | 108.50 | 115.90 | 108.50 | 112.45 | 112.45 | 4,699 |
| 27 mar 2024 | 120.00 | 120.00 | 114.10 | 114.15 | 114.15 | 3,267 |
| 26 mar 2024 | 124.45 | 124.45 | 119.70 | 120.00 | 120.00 | 10,970 |
| 22 mar 2024 | 120.00 | 128.80 | 120.00 | 125.95 | 125.95 | 11,346 |
| 21 mar 2024 | 130.00 | 130.95 | 123.50 | 125.60 | 125.60 | 4,362 |
| 20 mar 2024 | 131.60 | 134.00 | 128.00 | 129.40 | 129.40 | 8,863 |
| 19 mar 2024 | 134.95 | 138.60 | 124.15 | 133.35 | 133.35 | 47,306 |
| 18 mar 2024 | 119.00 | 131.20 | 91.90 | 128.80 | 128.80 | 158,473 |
| 15 mar 2024 | 115.30 | 120.00 | 109.00 | 110.25 | 110.25 | 18,315 |
| 14 mar 2024 | 114.00 | 120.20 | 113.00 | 118.85 | 118.85 | 12,437 |
| 13 mar 2024 | 121.70 | 124.50 | 112.55 | 114.30 | 114.30 | 7,117 |
| 12 mar 2024 | 127.55 | 128.85 | 117.50 | 118.05 | 118.05 | 14,240 |
| 11 mar 2024 | 142.00 | 142.60 | 128.00 | 128.85 | 128.85 | 47,147 |
| 07 mar 2024 | 117.95 | 139.20 | 116.00 | 139.20 | 139.20 | 92,243 |
| 06 mar 2024 | 123.80 | 124.85 | 111.80 | 116.00 | 116.00 | 15,291 |
| 05 mar 2024 | 131.75 | 131.75 | 122.55 | 124.60 | 124.60 | 11,746 |
| 04 mar 2024 | 132.75 | 132.75 | 124.00 | 125.45 | 125.45 | 9,085 |
| 01 mar 2024 | 128.75 | 131.85 | 127.30 | 130.05 | 130.05 | 3,590 |
| 29 feb 2024 | 129.20 | 129.55 | 125.05 | 127.55 | 127.55 | 9,992 |
| 28 feb 2024 | 131.75 | 134.85 | 129.35 | 129.90 | 129.90 | 4,044 |
| 27 feb 2024 | 138.50 | 138.50 | 131.30 | 132.40 | 132.40 | 3,368 |
| 26 feb 2024 | 139.00 | 139.00 | 134.60 | 136.90 | 136.90 | 7,953 |
| 23 feb 2024 | 130.25 | 139.95 | 128.90 | 138.05 | 138.05 | 28,324 |
| 22 feb 2024 | 141.00 | 141.00 | 127.10 | 129.40 | 129.40 | 15,029 |
| 21 feb 2024 | 141.25 | 141.25 | 137.00 | 139.80 | 139.80 | 1,935 |
| 20 feb 2024 | 139.00 | 141.00 | 137.80 | 140.35 | 140.35 | 2,339 |
| 19 feb 2024 | 138.15 | 139.20 | 135.90 | 138.85 | 138.85 | 7,839 |
| 16 feb 2024 | 134.80 | 138.20 | 133.60 | 136.50 | 136.50 | 3,891 |
| 15 feb 2024 | 132.75 | 133.75 | 131.00 | 133.10 | 133.10 | 2,281 |
| 14 feb 2024 | 131.45 | 134.85 | 130.90 | 132.70 | 132.70 | 1,236 |
| 13 feb 2024 | 137.95 | 137.95 | 127.75 | 130.90 | 130.90 | 3,077 |
| 12 feb 2024 | 136.00 | 139.75 | 127.00 | 132.00 | 132.00 | 5,958 |
| 09 feb 2024 | 139.20 | 139.80 | 135.75 | 137.50 | 137.50 | 6,957 |
| 08 feb 2024 | 144.25 | 144.25 | 138.25 | 138.95 | 138.95 | 3,218 |
| 07 feb 2024 | 139.95 | 145.95 | 138.20 | 142.30 | 142.30 | 16,268 |
| 06 feb 2024 | 137.40 | 140.60 | 136.05 | 140.20 | 140.20 | 2,150 |
| 05 feb 2024 | 144.75 | 144.75 | 136.50 | 137.40 | 137.40 | 5,757 |
| 02 feb 2024 | 140.00 | 142.50 | 139.95 | 141.55 | 141.55 | 10,857 |
| 01 feb 2024 | 142.65 | 142.80 | 139.85 | 141.90 | 141.90 | 2,949 |
| 31 ene 2024 | 144.75 | 144.75 | 139.30 | 141.00 | 141.00 | 8,583 |
| 30 ene 2024 | 136.75 | 144.00 | 136.75 | 141.90 | 141.90 | 16,930 |
| 29 ene 2024 | 139.00 | 142.55 | 132.45 | 136.60 | 136.60 | 28,026 |
| 25 ene 2024 | 148.00 | 149.85 | 136.80 | 139.40 | 139.40 | 32,621 |
| 24 ene 2024 | 148.00 | 151.75 | 140.50 | 146.90 | 146.90 | 33,272 |
| 23 ene 2024 | 154.50 | 154.50 | 145.80 | 148.40 | 148.40 | 15,757 |
| 19 ene 2024 | 151.50 | 153.10 | 149.50 | 150.55 | 150.55 | 6,965 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 158.00 | 158.00 | 147.05 | 148.90 | 148.90 | 12,850 |
| 16 ene 2024 | 148.40 | 155.95 | 148.40 | 155.45 | 155.45 | 4,554 |
| 15 ene 2024 | 159.20 | 159.90 | 149.90 | 150.95 | 150.95 | 8,839 |
| 12 ene 2024 | 149.35 | 158.50 | 149.00 | 156.95 | 156.95 | 17,179 |
| 11 ene 2024 | 150.15 | 152.60 | 146.30 | 148.95 | 148.95 | 23,633 |
| 10 ene 2024 | 156.65 | 156.65 | 148.95 | 150.15 | 150.15 | 15,015 |
| 09 ene 2024 | 159.95 | 161.05 | 151.45 | 152.90 | 152.90 | 8,238 |
| 08 ene 2024 | 155.00 | 160.00 | 151.05 | 156.35 | 156.35 | 8,649 |
| 05 ene 2024 | 160.30 | 162.80 | 154.00 | 155.20 | 155.20 | 22,803 |
| 04 ene 2024 | 170.00 | 170.00 | 158.05 | 159.60 | 159.60 | 17,513 |
| 03 ene 2024 | 170.15 | 170.15 | 161.50 | 164.10 | 164.10 | 6,527 |
| 02 ene 2024 | 167.00 | 173.05 | 164.00 | 170.95 | 170.95 | 7,376 |
| 01 ene 2024 | 174.40 | 174.95 | 164.10 | 165.65 | 165.65 | 9,909 |
| 29 dic 2023 | 164.90 | 182.00 | 163.55 | 170.30 | 170.30 | 25,498 |
| 28 dic 2023 | 166.20 | 168.95 | 155.55 | 160.35 | 160.35 | 8,907 |
| 27 dic 2023 | 175.05 | 177.25 | 165.50 | 166.25 | 166.25 | 4,357 |
| 26 dic 2023 | 168.20 | 177.20 | 168.20 | 174.00 | 174.00 | 2,218 |
| 22 dic 2023 | 178.15 | 178.15 | 168.20 | 170.25 | 170.25 | 1,901 |
| 21 dic 2023 | 166.25 | 171.55 | 164.00 | 170.45 | 170.45 | 1,051 |
| 20 dic 2023 | 175.00 | 179.15 | 164.90 | 166.30 | 166.30 | 19,894 |
| 19 dic 2023 | 181.00 | 182.85 | 173.05 | 175.40 | 175.40 | 9,442 |
| 18 dic 2023 | 185.95 | 187.00 | 180.10 | 181.05 | 181.05 | 15,239 |
| 15 dic 2023 | 168.95 | 182.90 | 165.00 | 174.50 | 174.50 | 24,511 |
| 14 dic 2023 | 179.45 | 182.50 | 168.00 | 168.85 | 168.85 | 5,008 |
| 13 dic 2023 | 159.85 | 182.00 | 153.00 | 176.05 | 176.05 | 17,075 |
| 12 dic 2023 | 160.85 | 163.00 | 153.35 | 155.20 | 155.20 | 5,208 |
| *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.