U.S. markets open in 2 hours 7 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,102.00 -93.00 (-0.24%) F Nasdaq
18,136.50 -50.00 (-0.27%) E-mini Russell 2000 Index Futur
2,055.40 -9.40 (-0.46%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,319.00 -3.30 (-0.14%)
ROSE MERC.LTD. (ROSEMER.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:26PM IST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 108.95 | 109.10 | 106.65 | 109.10 | 109.10 | 2,291 |
| 08 may 2024 | 101.95 | 103.95 | 101.00 | 103.95 | 103.95 | 574 |
| 07 may 2024 | 101.95 | 101.95 | 101.55 | 101.95 | 101.95 | 1,728 |
| 06 may 2024 | 102.95 | 102.95 | 94.20 | 97.10 | 97.10 | 2,215 |
| 03 may 2024 | 106.00 | 106.00 | 98.45 | 98.45 | 98.45 | 222 |
| 02 may 2024 | 105.95 | 105.95 | 97.40 | 101.00 | 101.00 | 1,147 |
| 30 abr 2024 | 101.95 | 102.00 | 98.40 | 101.95 | 101.95 | 2,251 |
| 29 abr 2024 | 102.95 | 102.95 | 97.95 | 97.95 | 97.95 | 8,996 |
| 26 abr 2024 | 105.00 | 108.95 | 99.75 | 103.10 | 103.10 | 4,664 |
| 25 abr 2024 | 110.95 | 110.95 | 105.00 | 105.00 | 105.00 | 2,603 |
| 24 abr 2024 | 112.00 | 112.00 | 106.30 | 106.30 | 106.30 | 4,537 |
| 23 abr 2024 | 117.40 | 117.40 | 111.65 | 111.85 | 111.85 | 621 |
| 22 abr 2024 | 113.00 | 119.85 | 113.00 | 117.40 | 117.40 | 1,836 |
| 19 abr 2024 | 124.90 | 124.90 | 113.15 | 117.25 | 117.25 | 3,526 |
| 18 abr 2024 | 116.50 | 127.40 | 116.50 | 119.00 | 119.00 | 3,131 |
| 16 abr 2024 | 123.00 | 124.45 | 118.70 | 121.95 | 121.95 | 1,456 |
| 15 abr 2024 | 122.05 | 125.00 | 121.80 | 124.65 | 124.65 | 2,018 |
| 12 abr 2024 | 134.00 | 134.00 | 128.20 | 128.20 | 128.20 | 2,188 |
| 10 abr 2024 | 139.00 | 139.00 | 131.40 | 134.90 | 134.90 | 1,202 |
| 09 abr 2024 | 135.55 | 139.40 | 131.00 | 132.40 | 132.40 | 2,203 |
| 08 abr 2024 | 136.25 | 140.00 | 135.50 | 135.50 | 135.50 | 644 |
| 05 abr 2024 | 143.00 | 143.00 | 133.00 | 136.75 | 136.75 | 1,042 |
| 04 abr 2024 | 133.00 | 139.00 | 129.00 | 139.00 | 139.00 | 2,442 |
| 03 abr 2024 | 131.50 | 136.75 | 131.50 | 134.15 | 134.15 | 1,113 |
| 02 abr 2024 | 140.40 | 140.40 | 130.00 | 130.90 | 130.90 | 1,289 |
| 01 abr 2024 | 126.45 | 134.60 | 123.00 | 134.60 | 134.60 | 4,822 |
| 28 mar 2024 | 126.00 | 130.00 | 122.20 | 129.00 | 129.00 | 7,128 |
| 27 mar 2024 | 129.00 | 129.00 | 122.55 | 128.35 | 128.35 | 5,679 |
| 26 mar 2024 | 131.90 | 131.90 | 125.40 | 129.00 | 129.00 | 4,045 |
| 22 mar 2024 | 124.75 | 131.90 | 124.75 | 131.90 | 131.90 | 669 |
| 21 mar 2024 | 131.00 | 134.40 | 125.00 | 127.25 | 127.25 | 14,490 |
| 20 mar 2024 | 141.20 | 141.20 | 128.25 | 128.25 | 128.25 | 3,851 |
| 19 mar 2024 | 145.80 | 145.80 | 134.00 | 135.00 | 135.00 | 9,912 |
| 18 mar 2024 | 139.00 | 139.00 | 138.80 | 138.90 | 138.90 | 408 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 181 |
| 13 mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 442 |
| 12 mar 2024 | 140.00 | 151.50 | 139.70 | 139.70 | 139.70 | 8,541 |
| 11 mar 2024 | 159.65 | 159.85 | 145.00 | 147.05 | 147.05 | 5,824 |
| 07 mar 2024 | 154.00 | 154.00 | 142.60 | 152.50 | 152.50 | 10,163 |
| 06 mar 2024 | 147.05 | 147.05 | 133.10 | 147.05 | 147.05 | 66,171 |
| 05 mar 2024 | 137.15 | 151.00 | 137.10 | 140.05 | 140.05 | 13,711 |
| 04 mar 2024 | 146.35 | 147.00 | 133.00 | 144.30 | 144.30 | 25,873 |
| 01 mar 2024 | 151.95 | 151.95 | 137.60 | 140.40 | 140.40 | 5,988 |
| 29 feb 2024 | 144.80 | 160.00 | 144.80 | 144.80 | 144.80 | 6,497 |
| 28 feb 2024 | 168.40 | 168.40 | 152.40 | 152.40 | 152.40 | 2,246 |
| 27 feb 2024 | 160.50 | 160.50 | 160.40 | 160.40 | 160.40 | 6,948 |
| 26 feb 2024 | 171.60 | 171.60 | 162.95 | 168.80 | 168.80 | 16,241 |
| 23 feb 2024 | 172.00 | 172.00 | 163.40 | 171.50 | 171.50 | 16,314 |
| 22 feb 2024 | 176.10 | 176.10 | 159.40 | 172.00 | 172.00 | 5,040 |
| 21 feb 2024 | 184.15 | 184.15 | 166.65 | 167.75 | 167.75 | 33,384 |
| 20 feb 2024 | 175.00 | 176.50 | 165.00 | 175.40 | 175.40 | 6,809 |
| 19 feb 2024 | 165.00 | 173.15 | 156.75 | 168.30 | 168.30 | 19,921 |
| 16 feb 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 152 |
| 15 feb 2024 | 168.30 | 168.30 | 168.00 | 168.30 | 168.30 | 4,907 |
| 14 feb 2024 | 158.60 | 165.00 | 158.60 | 165.00 | 165.00 | 10,124 |
| 13 feb 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 1,030 |
| 12 feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 800 |
| 09 feb 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 10 |
| 08 feb 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 155 |
| 07 feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 611 |
| 06 feb 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| 05 feb 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 745 |
| 02 feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 215 |
| 01 feb 2024 | 197.75 | 197.75 | 190.05 | 190.05 | 190.05 | 4,457 |
| 31 ene 2024 | 190.00 | 193.90 | 190.00 | 193.90 | 193.90 | 7,389 |
| 30 ene 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 3,975 |
| 29 ene 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 1,923 |
| 25 ene 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 2,000 |
| 24 ene 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 650 |
| 23 ene 2024 | 175.70 | 175.70 | 174.90 | 175.70 | 175.70 | 19,416 |
| 19 ene 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 1,135 |
| 18 ene 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 1,120 |
| 17 ene 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 1,333 |
| 16 ene 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 490 |
| 15 ene 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 137 |
| 12 ene 2024 | 147.15 | 153.15 | 147.15 | 153.15 | 153.15 | 3,097 |
| 11 ene 2024 | 144.35 | 150.15 | 144.35 | 150.15 | 150.15 | 3,802 |
| 10 ene 2024 | 141.55 | 147.25 | 141.55 | 147.25 | 147.25 | 14,592 |
| 09 ene 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 1,811 |
| 08 ene 2024 | 147.45 | 147.45 | 147.20 | 147.30 | 147.30 | 5,534 |
| 05 ene 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 3,481 |
| 04 ene 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 428 |
| 03 ene 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 2,513 |
| 02 ene 2024 | 113.20 | 125.10 | 113.20 | 125.10 | 125.10 | 5,351 |
| 01 ene 2024 | 120.30 | 120.30 | 108.90 | 119.15 | 119.15 | 11,364 |
| 29 dic 2023 | 114.82 | 114.82 | 103.90 | 114.61 | 114.61 | 29,090 |
| 28 dic 2023 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 967 |
| 27 dic 2023 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 929 |
| 26 dic 2023 | 99.19 | 99.20 | 99.19 | 99.20 | 99.20 | 4,136 |
| 22 dic 2023 | 94.47 | 94.48 | 85.50 | 94.48 | 94.48 | 14,228 |
| 21 dic 2023 | 89.99 | 89.99 | 81.43 | 89.99 | 89.99 | 24,631 |
| 20 dic 2023 | 85.71 | 85.71 | 83.50 | 85.71 | 85.71 | 44,575 |
| 19 dic 2023 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 76 |
| 18 dic 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1,125 |
| 15 dic 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 601 |
| 14 dic 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 13 dic 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 100 |
| 12 dic 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 2,251 |
| 11 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1,010 |
| *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.