U.S. markets open in 2 hours 48 minutes
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,485.00 -41.00 (-0.10%) F Nasdaq
20,010.75 +38.50 (+0.19%) E-mini Russell 2000 Index Futur
2,039.30 -5.60 (-0.27%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,320.70 -10.10 (-0.43%)
Punjab National Bank (PNB.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:45PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 124.00 | 126.00 | 123.10 | 124.35 | 124.35 | 1,018,150 |
| 25 jun 2024 | 125.05 | 125.95 | 123.80 | 124.10 | 124.10 | 720,595 |
| 24 jun 2024 | 125.80 | 126.65 | 122.85 | 125.05 | 125.05 | 1,563,165 |
| 21 jun 2024 | 127.80 | 127.80 | 125.45 | 125.75 | 125.75 | 1,681,872 |
| 21 jun 2024 | 1.5 Dividendo | |||||
| 20 jun 2024 | 128.45 | 129.85 | 127.80 | 128.50 | 127.00 | 685,907 |
| 19 jun 2024 | 128.75 | 130.20 | 127.00 | 128.25 | 126.75 | 1,232,917 |
| 18 jun 2024 | 128.95 | 130.00 | 128.35 | 128.55 | 127.05 | 997,348 |
| 14 jun 2024 | 126.60 | 129.50 | 126.45 | 128.90 | 127.40 | 1,498,481 |
| 13 jun 2024 | 128.15 | 128.80 | 125.80 | 126.55 | 125.07 | 2,372,530 |
| 12 jun 2024 | 126.20 | 127.95 | 126.05 | 127.50 | 126.01 | 1,125,608 |
| 11 jun 2024 | 126.15 | 127.25 | 125.40 | 126.10 | 124.63 | 916,895 |
| 10 jun 2024 | 126.30 | 128.30 | 125.00 | 125.30 | 123.84 | 1,324,187 |
| 07 jun 2024 | 124.25 | 125.50 | 123.05 | 125.05 | 123.59 | 2,545,682 |
| 06 jun 2024 | 123.45 | 126.50 | 122.25 | 123.90 | 122.45 | 2,374,281 |
| 05 jun 2024 | 118.05 | 122.60 | 110.55 | 121.80 | 120.38 | 6,561,290 |
| 04 jun 2024 | 137.10 | 137.10 | 106.40 | 115.35 | 114.00 | 13,425,970 |
| 03 jun 2024 | 134.05 | 138.50 | 132.95 | 137.00 | 135.40 | 3,694,429 |
| 31 may 2024 | 128.45 | 129.90 | 126.05 | 129.40 | 127.89 | 1,298,668 |
| 30 may 2024 | 128.05 | 129.95 | 127.00 | 127.40 | 125.91 | 1,048,799 |
| 29 may 2024 | 127.45 | 130.60 | 127.00 | 128.00 | 126.51 | 1,646,228 |
| 28 may 2024 | 130.25 | 131.55 | 126.90 | 128.05 | 126.56 | 1,638,077 |
| 27 may 2024 | 126.35 | 130.95 | 125.90 | 129.50 | 127.99 | 2,171,662 |
| 24 may 2024 | 126.65 | 127.30 | 125.30 | 126.35 | 124.88 | 902,040 |
| 23 may 2024 | 126.70 | 128.00 | 126.00 | 126.60 | 125.12 | 2,202,841 |
| 22 may 2024 | 127.15 | 127.15 | 123.65 | 125.85 | 124.38 | 983,168 |
| 21 may 2024 | 126.15 | 128.00 | 125.80 | 126.35 | 124.88 | 2,441,718 |
| 17 may 2024 | 125.50 | 126.00 | 124.65 | 125.05 | 123.59 | 827,912 |
| 16 may 2024 | 125.35 | 126.20 | 122.45 | 125.05 | 123.59 | 1,646,637 |
| 15 may 2024 | 126.75 | 127.75 | 124.00 | 124.25 | 122.80 | 2,400,822 |
| 14 may 2024 | 123.30 | 126.60 | 123.00 | 125.75 | 124.28 | 1,173,447 |
| 13 may 2024 | 124.05 | 124.05 | 119.00 | 123.00 | 121.56 | 1,661,479 |
| 10 may 2024 | 123.85 | 124.75 | 120.75 | 123.85 | 122.40 | 2,271,725 |
| 09 may 2024 | 127.00 | 127.00 | 120.80 | 122.05 | 120.63 | 4,151,412 |
| 08 may 2024 | 122.35 | 126.20 | 122.10 | 125.00 | 123.54 | 3,071,892 |
| 07 may 2024 | 128.15 | 128.15 | 120.75 | 122.30 | 120.87 | 5,223,392 |
| 06 may 2024 | 137.00 | 137.00 | 126.45 | 127.10 | 125.62 | 6,512,755 |
| 03 may 2024 | 139.30 | 139.30 | 134.30 | 135.80 | 134.21 | 1,700,370 |
| 02 may 2024 | 141.40 | 142.35 | 137.40 | 138.00 | 136.39 | 2,740,961 |
| 30 abr 2024 | 138.05 | 142.90 | 136.40 | 141.10 | 139.45 | 5,339,309 |
| 29 abr 2024 | 137.15 | 138.80 | 134.85 | 137.25 | 135.65 | 3,967,597 |
| 26 abr 2024 | 136.40 | 138.05 | 136.00 | 136.45 | 134.86 | 1,432,416 |
| 25 abr 2024 | 132.75 | 136.95 | 132.65 | 135.85 | 134.26 | 4,265,145 |
| 24 abr 2024 | 133.05 | 133.70 | 132.10 | 133.05 | 131.50 | 1,115,169 |
| 23 abr 2024 | 135.00 | 135.00 | 132.55 | 132.80 | 131.25 | 2,884,375 |
| 22 abr 2024 | 129.90 | 133.75 | 129.90 | 133.10 | 131.55 | 2,533,937 |
| 19 abr 2024 | 128.00 | 129.35 | 125.25 | 128.25 | 126.75 | 2,562,321 |
| 18 abr 2024 | 129.65 | 132.40 | 128.85 | 129.55 | 128.04 | 2,761,195 |
| 16 abr 2024 | 132.20 | 132.50 | 126.50 | 128.20 | 126.70 | 3,348,426 |
| 15 abr 2024 | 130.80 | 135.35 | 129.25 | 132.85 | 131.30 | 2,188,704 |
| 12 abr 2024 | 135.80 | 138.30 | 134.40 | 134.75 | 133.18 | 3,681,267 |
| 10 abr 2024 | 132.60 | 136.90 | 132.35 | 136.30 | 134.71 | 1,875,236 |
| 09 abr 2024 | 133.65 | 134.75 | 131.30 | 132.45 | 130.90 | 1,867,616 |
| 08 abr 2024 | 136.50 | 136.80 | 132.50 | 132.95 | 131.40 | 1,811,678 |
| 05 abr 2024 | 135.30 | 137.50 | 134.25 | 136.50 | 134.91 | 3,227,445 |
| 04 abr 2024 | 137.00 | 137.25 | 134.05 | 135.10 | 133.52 | 5,404,599 |
| 03 abr 2024 | 126.70 | 136.60 | 125.60 | 135.20 | 133.62 | 5,713,406 |
| 02 abr 2024 | 125.50 | 127.00 | 125.00 | 126.70 | 125.22 | 891,407 |
| 01 abr 2024 | 125.30 | 126.10 | 124.95 | 125.55 | 124.08 | 798,124 |
| 28 mar 2024 | 123.00 | 125.10 | 123.00 | 124.35 | 122.90 | 2,004,923 |
| 27 mar 2024 | 124.05 | 125.20 | 122.20 | 122.75 | 121.32 | 1,914,476 |
| 26 mar 2024 | 122.85 | 124.55 | 122.10 | 124.05 | 122.60 | 1,587,164 |
| 22 mar 2024 | 121.20 | 123.25 | 120.10 | 122.70 | 121.27 | 2,104,173 |
| 21 mar 2024 | 118.75 | 121.50 | 118.40 | 121.05 | 119.64 | 2,675,859 |
| 20 mar 2024 | 117.25 | 118.35 | 114.15 | 116.65 | 115.29 | 2,796,619 |
| 19 mar 2024 | 120.80 | 120.80 | 116.00 | 116.55 | 115.19 | 2,045,891 |
| 18 mar 2024 | 117.80 | 120.50 | 117.20 | 120.05 | 118.65 | 2,136,159 |
| 15 mar 2024 | 120.85 | 121.25 | 114.85 | 117.75 | 116.38 | 3,854,736 |
| 14 mar 2024 | 116.65 | 122.25 | 116.35 | 120.65 | 119.24 | 2,211,191 |
| 13 mar 2024 | 126.15 | 126.75 | 116.90 | 118.65 | 117.26 | 3,462,893 |
| 12 mar 2024 | 129.00 | 130.10 | 124.95 | 125.90 | 124.43 | 3,264,817 |
| 11 mar 2024 | 130.30 | 133.00 | 128.30 | 129.05 | 127.54 | 2,237,107 |
| 07 mar 2024 | 130.40 | 131.65 | 129.50 | 129.80 | 128.28 | 1,618,314 |
| 06 mar 2024 | 129.70 | 130.65 | 125.60 | 130.30 | 128.78 | 5,094,988 |
| 05 mar 2024 | 125.65 | 130.00 | 125.50 | 129.70 | 128.19 | 4,677,485 |
| 04 mar 2024 | 126.25 | 126.65 | 124.75 | 126.10 | 124.63 | 1,785,880 |
| 01 mar 2024 | 123.05 | 125.00 | 121.00 | 124.85 | 123.39 | 3,550,147 |
| 29 feb 2024 | 120.60 | 125.45 | 118.75 | 121.95 | 120.53 | 4,126,077 |
| 28 feb 2024 | 123.75 | 125.45 | 120.15 | 120.70 | 119.29 | 3,279,887 |
| 27 feb 2024 | 124.90 | 125.75 | 122.60 | 123.40 | 121.96 | 3,310,443 |
| 26 feb 2024 | 127.65 | 128.30 | 124.25 | 124.85 | 123.39 | 3,786,355 |
| 23 feb 2024 | 129.40 | 130.75 | 127.00 | 128.00 | 126.51 | 3,809,016 |
| 22 feb 2024 | 129.15 | 129.25 | 125.65 | 129.00 | 127.49 | 2,011,738 |
| 21 feb 2024 | 129.75 | 131.10 | 127.20 | 128.30 | 126.80 | 6,630,987 |
| 20 feb 2024 | 129.25 | 130.50 | 128.20 | 129.50 | 127.99 | 2,728,550 |
| 19 feb 2024 | 130.65 | 131.30 | 128.15 | 128.45 | 126.95 | 3,672,611 |
| 16 feb 2024 | 129.95 | 132.60 | 129.60 | 130.15 | 128.63 | 4,940,231 |
| 15 feb 2024 | 124.75 | 129.30 | 123.60 | 128.80 | 127.30 | 7,279,373 |
| 14 feb 2024 | 120.85 | 124.30 | 119.50 | 123.00 | 121.56 | 3,896,441 |
| 13 feb 2024 | 118.15 | 123.45 | 115.70 | 122.15 | 120.72 | 4,693,513 |
| 12 feb 2024 | 124.85 | 125.50 | 117.05 | 118.15 | 116.77 | 3,014,072 |
| 09 feb 2024 | 124.35 | 124.50 | 117.85 | 123.85 | 122.40 | 6,181,199 |
| 08 feb 2024 | 125.50 | 127.25 | 123.10 | 124.30 | 122.85 | 6,496,404 |
| 07 feb 2024 | 123.85 | 125.85 | 122.90 | 123.90 | 122.45 | 5,114,951 |
| 06 feb 2024 | 122.85 | 122.85 | 119.10 | 121.95 | 120.53 | 4,848,394 |
| 05 feb 2024 | 126.40 | 126.80 | 120.85 | 121.65 | 120.23 | 8,956,010 |
| 02 feb 2024 | 121.60 | 128.25 | 120.15 | 125.45 | 123.99 | 8,786,651 |
| 01 feb 2024 | 115.15 | 119.60 | 113.70 | 118.85 | 117.46 | 9,343,717 |
| 31 ene 2024 | 109.64 | 114.95 | 109.05 | 114.46 | 113.12 | 5,918,370 |
| 30 ene 2024 | 108.18 | 110.95 | 106.90 | 109.24 | 107.96 | 7,603,817 |
| *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.