Mercados abrirán en 8 h 3 min
F S&P 500
5,886.00 -1.00 (-0.02%) F Dow Jones
43,483.00 -28.00 (-0.06%) F Nasdaq
20,383.00 +15.00 (+0.07%) E-mini Russell 2000 Index Futur
2,294.10 -3.60 (-0.16%) Petróleo
71.00 +0.33 (+0.47%) Oro
2,726.10 +18.60 (+0.69%)
National Aluminium Company Limited (NATIONALUM.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 10:57AM IST. Mercado abierto.
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 oct 2024 | 224.00 | 230.32 | 218.70 | 229.90 | 229.90 | 11,885,466 |
| 17 oct 2024 | - | - | - | - | - | - |
| 16 oct 2024 | 218.00 | 221.24 | 215.80 | 217.31 | 217.31 | 15,501,988 |
| 15 oct 2024 | 227.00 | 227.40 | 216.36 | 219.02 | 219.02 | 13,483,112 |
| 14 oct 2024 | 225.00 | 232.45 | 224.51 | 226.56 | 226.56 | 33,271,618 |
| 11 oct 2024 | 215.60 | 223.89 | 215.25 | 222.92 | 222.92 | 30,278,995 |
| 10 oct 2024 | 215.20 | 220.13 | 211.50 | 212.72 | 212.72 | 11,583,219 |
| 09 oct 2024 | 208.12 | 216.31 | 204.20 | 214.28 | 214.28 | 27,903,259 |
| 08 oct 2024 | 211.00 | 215.85 | 200.00 | 212.79 | 212.79 | 23,816,065 |
| 07 oct 2024 | 221.00 | 222.85 | 212.01 | 214.89 | 214.89 | 21,019,783 |
| 04 oct 2024 | 221.00 | 222.50 | 213.81 | 220.35 | 220.35 | 19,105,863 |
| 03 oct 2024 | 221.25 | 225.80 | 216.93 | 222.55 | 222.55 | 36,035,257 |
| 01 oct 2024 | 214.50 | 227.39 | 212.80 | 224.23 | 224.23 | 70,653,372 |
| 30 sept 2024 | 207.60 | 214.69 | 206.53 | 210.29 | 210.29 | 29,872,855 |
| 27 sept 2024 | 205.50 | 212.40 | 205.25 | 207.04 | 207.04 | 43,392,390 |
| 26 sept 2024 | 194.70 | 204.00 | 192.16 | 203.02 | 203.02 | 34,188,733 |
| 25 sept 2024 | 195.50 | 199.60 | 193.16 | 195.20 | 195.20 | 40,045,015 |
| 24 sept 2024 | 184.25 | 192.50 | 183.50 | 191.48 | 191.48 | 53,129,599 |
| 23 sept 2024 | 183.20 | 183.54 | 179.83 | 180.24 | 180.24 | 13,316,875 |
| 20 sept 2024 | 183.29 | 185.03 | 181.50 | 184.03 | 184.03 | 14,292,236 |
| 20 sept 2024 | 2 Dividendo | |||||
| 19 sept 2024 | 187.00 | 187.45 | 176.26 | 182.20 | 180.20 | 15,834,259 |
| 18 sept 2024 | 186.45 | 186.50 | 182.35 | 185.16 | 183.13 | 7,871,629 |
| 17 sept 2024 | 189.80 | 191.49 | 186.15 | 186.77 | 184.72 | 10,233,517 |
| 16 sept 2024 | 183.70 | 190.00 | 183.05 | 189.38 | 187.30 | 16,079,575 |
| 13 sept 2024 | 180.58 | 185.40 | 180.20 | 182.35 | 180.35 | 14,243,419 |
| 12 sept 2024 | 174.00 | 179.85 | 172.34 | 179.43 | 177.46 | 14,251,643 |
| 11 sept 2024 | 175.59 | 176.19 | 170.70 | 171.44 | 169.56 | 5,863,573 |
| 10 sept 2024 | 172.15 | 177.25 | 171.75 | 175.61 | 173.68 | 8,620,938 |
| 09 sept 2024 | 172.50 | 172.67 | 168.02 | 171.15 | 169.27 | 8,527,287 |
| 06 sept 2024 | 175.98 | 176.93 | 172.63 | 174.00 | 172.09 | 6,610,011 |
| 05 sept 2024 | 175.73 | 178.20 | 175.73 | 176.29 | 174.35 | 5,452,882 |
| 04 sept 2024 | 175.00 | 176.70 | 173.57 | 174.72 | 172.80 | 9,456,552 |
| 03 sept 2024 | 178.65 | 180.39 | 177.90 | 178.67 | 176.71 | 4,062,489 |
| 02 sept 2024 | 182.95 | 183.00 | 177.80 | 178.60 | 176.64 | 7,938,575 |
| 30 ago 2024 | 183.40 | 184.94 | 182.00 | 182.60 | 180.60 | 14,390,618 |
| 29 ago 2024 | 183.00 | 183.34 | 179.56 | 182.73 | 180.72 | 11,547,977 |
| 28 ago 2024 | 185.61 | 186.74 | 182.80 | 184.56 | 182.53 | 10,861,210 |
| 27 ago 2024 | 182.71 | 187.00 | 181.50 | 185.53 | 183.49 | 23,051,497 |
| 26 ago 2024 | 176.55 | 182.45 | 175.32 | 181.98 | 179.98 | 31,594,107 |
| 23 ago 2024 | 171.50 | 173.94 | 169.85 | 173.16 | 171.26 | 11,953,758 |
| 22 ago 2024 | 171.70 | 172.50 | 170.00 | 171.35 | 169.47 | 8,536,586 |
| 21 ago 2024 | 171.21 | 173.00 | 169.80 | 170.78 | 168.91 | 13,131,875 |
| 20 ago 2024 | 174.59 | 174.70 | 168.24 | 172.06 | 170.17 | 30,949,105 |
| 19 ago 2024 | 166.90 | 172.50 | 164.85 | 171.37 | 169.49 | 25,264,792 |
| 16 ago 2024 | 169.00 | 171.19 | 164.34 | 165.13 | 163.32 | 23,614,094 |
| 14 ago 2024 | 170.90 | 172.86 | 163.16 | 165.09 | 163.28 | 24,290,990 |
| 13 ago 2024 | 175.50 | 175.90 | 169.07 | 169.88 | 168.02 | 9,122,615 |
| 12 ago 2024 | 176.39 | 177.68 | 169.42 | 174.21 | 172.30 | 29,881,421 |
| 09 ago 2024 | 175.90 | 178.50 | 173.05 | 177.25 | 175.30 | 16,202,798 |
| 08 ago 2024 | 179.00 | 179.30 | 172.20 | 172.67 | 170.77 | 11,198,334 |
| 07 ago 2024 | 177.50 | 180.40 | 174.90 | 179.34 | 177.37 | 8,325,532 |
| 06 ago 2024 | 176.95 | 178.60 | 172.05 | 172.62 | 170.73 | 8,916,532 |
| 05 ago 2024 | 179.00 | 179.38 | 171.32 | 172.94 | 171.04 | 19,995,798 |
| 02 ago 2024 | 188.75 | 189.43 | 184.30 | 185.21 | 183.18 | 17,401,939 |
| 01 ago 2024 | 196.30 | 200.40 | 190.64 | 192.77 | 190.65 | 20,004,888 |
| 31 jul 2024 | 191.75 | 194.98 | 190.20 | 194.22 | 192.09 | 9,376,103 |
| 30 jul 2024 | 191.40 | 192.40 | 189.08 | 191.40 | 189.30 | 6,661,812 |
| 29 jul 2024 | 190.95 | 193.60 | 189.21 | 191.68 | 189.58 | 8,776,782 |
| 26 jul 2024 | 184.15 | 191.29 | 184.15 | 189.50 | 187.42 | 12,687,240 |
| 25 jul 2024 | 183.05 | 185.11 | 181.35 | 184.12 | 182.10 | 9,655,910 |
| 24 jul 2024 | 184.55 | 188.65 | 183.81 | 186.57 | 184.52 | 7,595,378 |
| 23 jul 2024 | 190.75 | 191.65 | 174.70 | 185.17 | 183.14 | 23,709,020 |
| 22 jul 2024 | 184.40 | 193.50 | 182.40 | 190.74 | 188.65 | 9,896,235 |
| 19 jul 2024 | 191.20 | 191.40 | 183.79 | 186.33 | 184.28 | 20,219,477 |
| 18 jul 2024 | 199.05 | 199.05 | 191.50 | 192.25 | 190.14 | 21,079,938 |
| 16 jul 2024 | 198.67 | 203.17 | 198.16 | 199.84 | 197.65 | 11,981,776 |
| 15 jul 2024 | 198.00 | 201.20 | 194.76 | 198.67 | 196.49 | 11,190,366 |
| 12 jul 2024 | 199.10 | 201.62 | 195.51 | 197.56 | 195.39 | 8,317,603 |
| 11 jul 2024 | 201.25 | 201.87 | 198.20 | 198.90 | 196.72 | 7,758,710 |
| 10 jul 2024 | 204.00 | 204.00 | 192.20 | 199.47 | 197.28 | 18,248,253 |
| 09 jul 2024 | 209.00 | 209.00 | 201.72 | 203.93 | 201.69 | 17,938,039 |
| 08 jul 2024 | 199.80 | 207.50 | 198.63 | 206.31 | 204.05 | 25,666,049 |
| 05 jul 2024 | 195.00 | 199.60 | 193.69 | 199.02 | 196.84 | 15,659,265 |
| 04 jul 2024 | 195.80 | 198.00 | 193.85 | 194.58 | 192.44 | 11,398,241 |
| 03 jul 2024 | 193.50 | 194.35 | 191.70 | 193.74 | 191.61 | 6,941,714 |
| 02 jul 2024 | 192.30 | 195.50 | 189.22 | 192.73 | 190.61 | 13,857,919 |
| 01 jul 2024 | 188.20 | 192.30 | 187.41 | 191.32 | 189.22 | 12,393,036 |
| 28 jun 2024 | 185.95 | 189.00 | 184.68 | 187.11 | 185.06 | 11,324,296 |
| 27 jun 2024 | 184.90 | 187.75 | 180.76 | 185.10 | 183.07 | 17,320,455 |
| 26 jun 2024 | 187.97 | 188.74 | 185.56 | 186.90 | 184.85 | 11,007,493 |
| 25 jun 2024 | 190.84 | 192.25 | 186.00 | 188.47 | 186.40 | 10,947,092 |
| 24 jun 2024 | 192.40 | 192.40 | 184.95 | 189.98 | 187.89 | 17,724,341 |
| 21 jun 2024 | 192.34 | 196.75 | 191.00 | 193.98 | 191.85 | 19,726,412 |
| 20 jun 2024 | 185.00 | 192.79 | 183.22 | 191.29 | 189.19 | 15,825,419 |
| 19 jun 2024 | 189.12 | 189.19 | 183.63 | 184.88 | 182.85 | 10,210,946 |
| 18 jun 2024 | 192.38 | 192.75 | 187.47 | 188.13 | 186.06 | 11,487,387 |
| 14 jun 2024 | 189.16 | 195.20 | 188.65 | 191.91 | 189.80 | 31,594,777 |
| 13 jun 2024 | 185.70 | 187.55 | 184.01 | 186.56 | 184.51 | 9,905,480 |
| 12 jun 2024 | 183.50 | 187.67 | 183.36 | 185.02 | 182.99 | 11,476,435 |
| 11 jun 2024 | 183.30 | 187.11 | 181.55 | 183.17 | 181.16 | 16,050,502 |
| 10 jun 2024 | 185.00 | 185.05 | 182.19 | 183.41 | 181.40 | 14,575,331 |
| 07 jun 2024 | 180.60 | 185.80 | 177.90 | 185.30 | 183.27 | 14,932,581 |
| 06 jun 2024 | 177.70 | 185.00 | 176.40 | 180.60 | 178.62 | 31,403,131 |
| 05 jun 2024 | 164.40 | 179.40 | 153.60 | 176.15 | 174.22 | 37,758,288 |
| 04 jun 2024 | 195.00 | 195.00 | 147.15 | 158.55 | 156.81 | 68,754,834 |
| 03 jun 2024 | 201.20 | 201.60 | 194.80 | 196.20 | 194.05 | 24,424,876 |
| 31 may 2024 | 190.85 | 193.70 | 187.00 | 191.65 | 189.55 | 22,219,016 |
| 30 may 2024 | 194.50 | 195.70 | 188.70 | 189.50 | 187.42 | 22,499,127 |
| 29 may 2024 | 192.00 | 200.20 | 190.55 | 194.75 | 192.61 | 35,895,866 |
| *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.