M M Rubber Company Limited (MMRUBBR-B.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:49PM IST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 102.80 | 105.95 | 102.00 | 102.00 | 102.00 | 1,482 |
| 02 may 2024 | 105.00 | 105.00 | 102.50 | 104.45 | 104.45 | 1,153 |
| 30 abr 2024 | 105.48 | 105.48 | 102.00 | 103.87 | 103.87 | 1,072 |
| 29 abr 2024 | 101.01 | 106.99 | 101.01 | 103.41 | 103.41 | 4,529 |
| 26 abr 2024 | 102.60 | 105.99 | 102.00 | 103.12 | 103.12 | 1,013 |
| 25 abr 2024 | 102.05 | 104.99 | 102.05 | 104.72 | 104.72 | 462 |
| 24 abr 2024 | 104.99 | 107.50 | 101.50 | 101.55 | 101.55 | 1,850 |
| 23 abr 2024 | 104.01 | 104.99 | 101.50 | 104.99 | 104.99 | 2,212 |
| 22 abr 2024 | 104.00 | 107.10 | 104.00 | 105.15 | 105.15 | 3,019 |
| 19 abr 2024 | 103.15 | 104.98 | 102.00 | 102.00 | 102.00 | 1,728 |
| 18 abr 2024 | 102.10 | 108.00 | 99.80 | 106.86 | 106.86 | 2,764 |
| 16 abr 2024 | 103.00 | 107.45 | 102.02 | 103.67 | 103.67 | 1,470 |
| 15 abr 2024 | 104.00 | 109.00 | 101.26 | 104.01 | 104.01 | 2,111 |
| 12 abr 2024 | 100.01 | 105.00 | 100.01 | 105.00 | 105.00 | 3,297 |
| 10 abr 2024 | 102.95 | 107.74 | 97.60 | 100.00 | 100.00 | 6,491 |
| 09 abr 2024 | 106.99 | 106.99 | 99.52 | 102.70 | 102.70 | 1,631 |
| 08 abr 2024 | 99.15 | 104.44 | 99.15 | 104.44 | 104.44 | 3,218 |
| 05 abr 2024 | 97.99 | 102.81 | 95.01 | 99.47 | 99.47 | 3,551 |
| 04 abr 2024 | 96.00 | 97.99 | 95.90 | 97.92 | 97.92 | 3,075 |
| 03 abr 2024 | 96.25 | 98.45 | 91.68 | 96.00 | 96.00 | 2,888 |
| 02 abr 2024 | 96.10 | 98.00 | 94.00 | 96.50 | 96.50 | 480 |
| 01 abr 2024 | 94.10 | 96.45 | 94.00 | 96.28 | 96.28 | 5,133 |
| 28 mar 2024 | 95.95 | 95.95 | 93.55 | 93.85 | 93.85 | 2,013 |
| 27 mar 2024 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 10,167 |
| 26 mar 2024 | 98.00 | 98.00 | 95.55 | 95.75 | 95.75 | 11,190 |
| 22 mar 2024 | 96.40 | 97.00 | 95.05 | 96.75 | 96.75 | 718 |
| 21 mar 2024 | 94.95 | 96.30 | 93.00 | 96.30 | 96.30 | 2,335 |
| 20 mar 2024 | 93.30 | 95.00 | 92.00 | 94.30 | 94.30 | 16,416 |
| 19 mar 2024 | 88.40 | 96.00 | 88.40 | 91.20 | 91.20 | 12,245 |
| 18 mar 2024 | 94.05 | 98.45 | 93.00 | 93.05 | 93.05 | 6,369 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 95.00 | 97.80 | 95.00 | 95.55 | 95.55 | 841 |
| 13 mar 2024 | 95.65 | 98.75 | 92.00 | 95.00 | 95.00 | 3,369 |
| 12 mar 2024 | 94.05 | 98.75 | 93.90 | 95.65 | 95.65 | 14,361 |
| 11 mar 2024 | 102.10 | 102.10 | 98.80 | 98.80 | 98.80 | 4,125 |
| 07 mar 2024 | 104.50 | 104.95 | 100.25 | 103.95 | 103.95 | 3,706 |
| 06 mar 2024 | 109.50 | 109.50 | 101.05 | 103.60 | 103.60 | 4,291 |
| 05 mar 2024 | 105.00 | 106.70 | 103.25 | 106.35 | 106.35 | 678 |
| 04 mar 2024 | 108.80 | 108.80 | 104.00 | 105.00 | 105.00 | 2,370 |
| 01 mar 2024 | 105.60 | 108.45 | 102.00 | 103.50 | 103.50 | 11,794 |
| 29 feb 2024 | 109.00 | 109.00 | 102.25 | 105.65 | 105.65 | 2,115 |
| 28 feb 2024 | 110.00 | 113.50 | 105.55 | 106.85 | 106.85 | 7,842 |
| 27 feb 2024 | 112.65 | 113.50 | 111.00 | 111.10 | 111.10 | 2,475 |
| 26 feb 2024 | 115.60 | 115.60 | 110.05 | 110.40 | 110.40 | 2,860 |
| 23 feb 2024 | 114.85 | 114.85 | 108.50 | 113.30 | 113.30 | 4,075 |
| 22 feb 2024 | 112.00 | 114.45 | 107.10 | 112.60 | 112.60 | 3,321 |
| 21 feb 2024 | 114.80 | 114.80 | 111.00 | 111.25 | 111.25 | 3,232 |
| 20 feb 2024 | 115.00 | 115.00 | 111.00 | 114.55 | 114.55 | 5,675 |
| 19 feb 2024 | 110.10 | 115.70 | 110.10 | 111.50 | 111.50 | 3,883 |
| 16 feb 2024 | 114.05 | 114.05 | 109.00 | 113.75 | 113.75 | 2,912 |
| 15 feb 2024 | 115.00 | 115.00 | 111.00 | 111.25 | 111.25 | 5,684 |
| 14 feb 2024 | 109.00 | 117.70 | 106.50 | 114.85 | 114.85 | 14,867 |
| 13 feb 2024 | 112.20 | 116.95 | 112.10 | 112.10 | 112.10 | 4,697 |
| 12 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 7,309 |
| 09 feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 3,397 |
| 08 feb 2024 | 139.90 | 140.00 | 130.70 | 130.70 | 130.70 | 9,141 |
| 07 feb 2024 | 138.95 | 141.00 | 132.50 | 137.55 | 137.55 | 8,618 |
| 06 feb 2024 | 135.50 | 138.40 | 131.10 | 135.15 | 135.15 | 9,579 |
| 05 feb 2024 | 142.00 | 143.40 | 133.20 | 135.00 | 135.00 | 10,657 |
| 02 feb 2024 | 142.00 | 142.00 | 130.20 | 138.70 | 138.70 | 13,250 |
| 01 feb 2024 | 129.00 | 146.00 | 124.15 | 138.50 | 138.50 | 54,579 |
| 31 ene 2024 | 123.10 | 130.00 | 122.50 | 125.60 | 125.60 | 8,496 |
| 30 ene 2024 | 132.70 | 133.90 | 125.10 | 129.40 | 129.40 | 8,126 |
| 29 ene 2024 | 132.20 | 136.90 | 126.00 | 127.60 | 127.60 | 22,746 |
| 25 ene 2024 | 142.00 | 144.95 | 128.50 | 132.20 | 132.20 | 37,758 |
| 24 ene 2024 | 140.30 | 155.40 | 137.85 | 142.80 | 142.80 | 169,063 |
| 23 ene 2024 | 119.00 | 137.85 | 117.10 | 137.85 | 137.85 | 217,667 |
| 19 ene 2024 | 111.45 | 113.00 | 100.00 | 107.75 | 107.75 | 1,957 |
| 18 ene 2024 | 111.95 | 111.95 | 107.55 | 108.50 | 108.50 | 1,094 |
| 17 ene 2024 | 113.70 | 113.70 | 109.05 | 109.10 | 109.10 | 2,302 |
| 16 ene 2024 | 114.95 | 114.95 | 110.20 | 111.00 | 111.00 | 1,070 |
| 15 ene 2024 | 111.25 | 113.75 | 109.25 | 111.25 | 111.25 | 2,203 |
| 12 ene 2024 | 110.20 | 111.50 | 110.20 | 111.25 | 111.25 | 1,394 |
| 11 ene 2024 | 112.95 | 113.30 | 110.45 | 112.00 | 112.00 | 725 |
| 10 ene 2024 | 112.40 | 112.40 | 109.95 | 110.35 | 110.35 | 3,871 |
| 09 ene 2024 | 112.80 | 112.80 | 107.35 | 109.95 | 109.95 | 8,495 |
| 08 ene 2024 | 111.00 | 112.00 | 108.00 | 108.60 | 108.60 | 4,160 |
| 05 ene 2024 | 109.20 | 113.00 | 109.20 | 111.00 | 111.00 | 4,943 |
| 04 ene 2024 | 111.95 | 112.10 | 109.10 | 112.00 | 112.00 | 22,783 |
| 03 ene 2024 | 112.40 | 112.40 | 108.20 | 110.00 | 110.00 | 17,175 |
| 02 ene 2024 | 109.00 | 111.30 | 109.00 | 109.50 | 109.50 | 3,790 |
| 01 ene 2024 | 109.85 | 112.80 | 108.50 | 108.95 | 108.95 | 5,025 |
| 29 dic 2023 | 110.00 | 111.95 | 107.50 | 109.85 | 109.85 | 6,400 |
| 28 dic 2023 | 111.75 | 113.75 | 106.25 | 109.55 | 109.55 | 7,101 |
| 27 dic 2023 | 114.80 | 115.00 | 111.10 | 111.75 | 111.75 | 1,147 |
| 26 dic 2023 | 111.20 | 118.90 | 109.50 | 112.70 | 112.70 | 1,026 |
| 22 dic 2023 | 111.05 | 112.75 | 111.00 | 111.15 | 111.15 | 156 |
| 21 dic 2023 | 110.50 | 114.25 | 108.20 | 112.65 | 112.65 | 1,267 |
| 20 dic 2023 | 112.30 | 115.00 | 110.00 | 110.40 | 110.40 | 6,396 |
| 19 dic 2023 | 112.90 | 115.70 | 111.00 | 112.15 | 112.15 | 8,442 |
| 18 dic 2023 | 110.40 | 112.70 | 110.40 | 110.40 | 110.40 | 758 |
| 15 dic 2023 | 114.75 | 114.85 | 110.55 | 112.80 | 112.80 | 630 |
| 14 dic 2023 | 111.50 | 113.25 | 110.00 | 112.00 | 112.00 | 3,301 |
| 13 dic 2023 | 111.30 | 113.35 | 110.00 | 111.50 | 111.50 | 5,701 |
| 12 dic 2023 | 112.00 | 115.80 | 111.90 | 112.00 | 112.00 | 1,666 |
| 11 dic 2023 | 114.50 | 114.50 | 111.20 | 111.90 | 111.90 | 3,396 |
| 08 dic 2023 | 114.00 | 116.40 | 113.20 | 114.50 | 114.50 | 5,613 |
| 07 dic 2023 | 114.95 | 115.55 | 112.05 | 112.10 | 112.10 | 1,467 |
| 06 dic 2023 | 110.65 | 116.40 | 110.65 | 112.70 | 112.70 | 6,969 |
| 05 dic 2023 | 110.50 | 112.55 | 110.00 | 111.85 | 111.85 | 2,721 |
| *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.