U.S. markets closed
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
18,004.50 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,052.10 +6.30 (+0.31%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,318.00 +9.40 (+0.41%)
Power Grid Corporation of India Limited (POWERGRID.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 09:07AM 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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 27,074,473 |
| 03 may 2024 | 312.00 | 316.10 | 308.25 | 310.85 | 310.85 | 27,074,447 |
| 02 may 2024 | 301.95 | 317.25 | 301.85 | 313.60 | 313.60 | 44,059,506 |
| 30 abr 2024 | 293.70 | 304.35 | 293.05 | 301.85 | 301.85 | 33,288,857 |
| 29 abr 2024 | 292.30 | 294.60 | 289.60 | 293.70 | 293.70 | 9,804,396 |
| 26 abr 2024 | 294.25 | 296.15 | 291.45 | 292.25 | 292.25 | 15,581,578 |
| 25 abr 2024 | 292.00 | 294.50 | 289.25 | 293.30 | 293.30 | 22,022,414 |
| 24 abr 2024 | 285.00 | 291.85 | 284.40 | 290.40 | 290.40 | 19,324,163 |
| 23 abr 2024 | 283.65 | 287.15 | 280.70 | 285.35 | 285.35 | 11,464,036 |
| 22 abr 2024 | 284.00 | 284.70 | 281.70 | 283.65 | 283.65 | 14,965,203 |
| 19 abr 2024 | 278.10 | 282.25 | 274.70 | 281.65 | 281.65 | 18,755,469 |
| 18 abr 2024 | 287.90 | 289.90 | 277.70 | 280.10 | 280.10 | 51,039,603 |
| 16 abr 2024 | 273.00 | 275.55 | 271.25 | 274.25 | 274.25 | 9,662,195 |
| 15 abr 2024 | 270.25 | 276.20 | 268.40 | 274.05 | 274.05 | 13,378,690 |
| 12 abr 2024 | 281.50 | 284.45 | 274.65 | 275.25 | 275.25 | 17,731,780 |
| 10 abr 2024 | 280.00 | 285.35 | 280.00 | 282.55 | 282.55 | 8,809,693 |
| 09 abr 2024 | 282.85 | 284.35 | 281.00 | 281.20 | 281.20 | 5,780,865 |
| 08 abr 2024 | 280.55 | 284.20 | 279.05 | 281.75 | 281.75 | 14,473,340 |
| 05 abr 2024 | 279.95 | 279.95 | 275.15 | 278.40 | 278.40 | 9,308,711 |
| 04 abr 2024 | 282.80 | 286.70 | 275.05 | 277.65 | 277.65 | 23,722,104 |
| 03 abr 2024 | 280.15 | 283.10 | 278.55 | 280.10 | 280.10 | 14,499,308 |
| 02 abr 2024 | 279.25 | 281.70 | 278.50 | 279.55 | 279.55 | 13,229,425 |
| 01 abr 2024 | 280.75 | 281.60 | 277.65 | 280.15 | 280.15 | 8,945,400 |
| 28 mar 2024 | 272.00 | 279.50 | 271.65 | 276.90 | 276.90 | 26,646,830 |
| 27 mar 2024 | 271.00 | 272.80 | 269.20 | 270.25 | 270.25 | 18,094,214 |
| 26 mar 2024 | 270.10 | 274.10 | 266.10 | 270.05 | 270.05 | 28,477,120 |
| 22 mar 2024 | 273.75 | 278.25 | 271.35 | 275.75 | 275.75 | 22,097,588 |
| 21 mar 2024 | 267.80 | 274.50 | 267.10 | 273.75 | 273.75 | 23,559,105 |
| 20 mar 2024 | 259.95 | 265.15 | 258.95 | 264.65 | 264.65 | 11,308,487 |
| 19 mar 2024 | 262.15 | 266.50 | 258.30 | 259.00 | 259.00 | 20,031,514 |
| 18 mar 2024 | 265.95 | 266.65 | 259.50 | 264.90 | 264.90 | 12,423,655 |
| 15 mar 2024 | 268.10 | 272.00 | 257.65 | 265.95 | 265.95 | 43,817,794 |
| 14 mar 2024 | 264.05 | 268.40 | 260.70 | 266.35 | 266.35 | 26,005,940 |
| 13 mar 2024 | 283.30 | 283.90 | 261.80 | 264.30 | 264.30 | 39,389,523 |
| 12 mar 2024 | 284.90 | 288.65 | 282.75 | 285.15 | 285.15 | 17,906,155 |
| 11 mar 2024 | 288.40 | 291.95 | 284.40 | 285.55 | 285.55 | 19,020,659 |
| 07 mar 2024 | 294.00 | 298.90 | 291.00 | 292.65 | 292.65 | 14,908,694 |
| 06 mar 2024 | 290.30 | 294.90 | 286.50 | 293.70 | 293.70 | 15,969,436 |
| 05 mar 2024 | 292.05 | 295.45 | 289.75 | 295.00 | 295.00 | 13,220,556 |
| 04 mar 2024 | 288.00 | 297.00 | 288.00 | 294.65 | 294.65 | 23,131,460 |
| 01 mar 2024 | 285.00 | 289.40 | 284.60 | 287.70 | 287.70 | 15,149,735 |
| 29 feb 2024 | 279.60 | 285.00 | 274.40 | 282.85 | 282.85 | 35,043,015 |
| 28 feb 2024 | 291.50 | 293.65 | 278.40 | 279.55 | 279.55 | 18,824,161 |
| 27 feb 2024 | 284.10 | 293.40 | 284.10 | 292.50 | 292.50 | 36,510,093 |
| 26 feb 2024 | 282.95 | 291.50 | 282.05 | 287.80 | 287.80 | 31,012,494 |
| 23 feb 2024 | 282.55 | 285.20 | 279.00 | 281.95 | 281.95 | 14,313,526 |
| 22 feb 2024 | 280.10 | 283.50 | 273.25 | 282.60 | 282.60 | 26,793,590 |
| 21 feb 2024 | 287.55 | 289.45 | 279.25 | 280.10 | 280.10 | 24,651,085 |
| 20 feb 2024 | 278.35 | 288.75 | 277.70 | 287.90 | 287.90 | 43,053,543 |
| 19 feb 2024 | 275.10 | 278.30 | 273.30 | 276.35 | 276.35 | 11,429,901 |
| 16 feb 2024 | 282.00 | 282.90 | 273.30 | 274.55 | 274.55 | 25,129,188 |
| 15 feb 2024 | 272.00 | 283.35 | 271.35 | 281.65 | 281.65 | 25,475,670 |
| 15 feb 2024 | 4.5 Dividendo | |||||
| 14 feb 2024 | 269.50 | 275.00 | 267.00 | 273.65 | 269.15 | 13,546,941 |
| 13 feb 2024 | 270.30 | 270.85 | 264.25 | 270.25 | 265.81 | 22,031,847 |
| 12 feb 2024 | 273.20 | 276.00 | 266.25 | 270.30 | 265.86 | 19,140,023 |
| 09 feb 2024 | 278.60 | 279.45 | 269.10 | 273.00 | 268.51 | 24,496,638 |
| 08 feb 2024 | 270.80 | 288.05 | 270.80 | 276.20 | 271.66 | 69,776,717 |
| 07 feb 2024 | 272.10 | 274.40 | 266.80 | 267.95 | 263.54 | 27,335,466 |
| 06 feb 2024 | 282.90 | 282.90 | 272.30 | 274.25 | 269.74 | 29,668,277 |
| 05 feb 2024 | 277.50 | 289.40 | 274.90 | 282.90 | 278.25 | 27,440,927 |
| 02 feb 2024 | 264.50 | 281.40 | 263.95 | 277.10 | 272.54 | 33,900,724 |
| 01 feb 2024 | 259.00 | 270.95 | 258.30 | 265.80 | 261.43 | 29,929,092 |
| 31 ene 2024 | 254.00 | 260.00 | 252.40 | 259.30 | 255.04 | 34,369,455 |
| 30 ene 2024 | 254.00 | 256.95 | 251.50 | 254.10 | 249.92 | 16,031,367 |
| 29 ene 2024 | 245.45 | 255.00 | 245.15 | 253.95 | 249.77 | 26,181,011 |
| 25 ene 2024 | 244.75 | 248.70 | 243.10 | 245.50 | 241.46 | 20,651,484 |
| 24 ene 2024 | 236.15 | 247.00 | 235.00 | 246.20 | 242.15 | 28,309,825 |
| 23 ene 2024 | 241.00 | 246.80 | 236.25 | 237.95 | 234.04 | 27,492,163 |
| 19 ene 2024 | 235.00 | 236.95 | 232.40 | 235.40 | 231.53 | 20,931,080 |
| 18 ene 2024 | 227.25 | 235.70 | 226.05 | 233.45 | 229.61 | 25,522,629 |
| 17 ene 2024 | 238.50 | 241.20 | 237.70 | 239.20 | 235.27 | 13,620,300 |
| 16 ene 2024 | 241.65 | 242.40 | 237.70 | 239.05 | 235.12 | 7,478,450 |
| 15 ene 2024 | 240.40 | 241.50 | 237.00 | 241.15 | 237.18 | 12,597,366 |
| 12 ene 2024 | 242.50 | 242.65 | 238.80 | 239.50 | 235.56 | 11,296,498 |
| 11 ene 2024 | 240.25 | 243.10 | 239.20 | 241.95 | 237.97 | 18,812,468 |
| 10 ene 2024 | 241.00 | 242.10 | 238.00 | 239.15 | 235.22 | 16,872,195 |
| 09 ene 2024 | 242.60 | 244.65 | 241.50 | 242.30 | 238.32 | 8,688,409 |
| 08 ene 2024 | 242.40 | 245.25 | 240.40 | 242.35 | 238.36 | 13,585,746 |
| 05 ene 2024 | 242.00 | 245.00 | 239.30 | 241.25 | 237.28 | 16,345,257 |
| 04 ene 2024 | 238.00 | 243.10 | 237.05 | 241.45 | 237.48 | 19,663,959 |
| 03 ene 2024 | 236.00 | 238.70 | 234.60 | 237.05 | 233.15 | 8,284,439 |
| 02 ene 2024 | 240.00 | 240.10 | 236.15 | 237.85 | 233.94 | 9,128,513 |
| 01 ene 2024 | 237.90 | 239.50 | 236.40 | 238.25 | 234.33 | 5,952,776 |
| 29 dic 2023 | 237.80 | 238.25 | 234.75 | 237.20 | 233.30 | 12,665,999 |
| 28 dic 2023 | 235.10 | 239.95 | 234.10 | 239.10 | 235.17 | 39,164,340 |
| 27 dic 2023 | 235.00 | 235.85 | 232.50 | 234.05 | 230.20 | 10,231,881 |
| 26 dic 2023 | 232.00 | 235.80 | 231.05 | 233.35 | 229.51 | 6,772,092 |
| 22 dic 2023 | 233.00 | 234.20 | 230.50 | 231.75 | 227.94 | 9,735,375 |
| 21 dic 2023 | 224.45 | 233.20 | 222.70 | 232.35 | 228.53 | 17,755,207 |
| 20 dic 2023 | 234.95 | 235.40 | 226.20 | 227.15 | 223.41 | 20,400,245 |
| 19 dic 2023 | 232.15 | 234.40 | 230.85 | 233.55 | 229.71 | 12,612,164 |
| 18 dic 2023 | 236.90 | 236.90 | 231.45 | 231.85 | 228.04 | 29,051,897 |
| 15 dic 2023 | 235.00 | 238.10 | 227.15 | 237.35 | 233.45 | 41,341,690 |
| 14 dic 2023 | 237.25 | 237.60 | 231.10 | 232.10 | 228.28 | 29,972,018 |
| 13 dic 2023 | 231.00 | 237.50 | 230.60 | 236.95 | 233.05 | 26,878,281 |
| 12 dic 2023 | 230.00 | 233.30 | 229.50 | 231.35 | 227.55 | 14,355,329 |
| 11 dic 2023 | 228.00 | 232.90 | 226.55 | 230.95 | 227.15 | 19,106,395 |
| 08 dic 2023 | 231.80 | 233.40 | 226.45 | 228.60 | 224.84 | 22,206,320 |
| 07 dic 2023 | 225.00 | 232.40 | 224.25 | 230.00 | 226.22 | 24,534,268 |
| *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.