U.S. markets closed
F S&P 500
5,245.00 -0.50 (-0.01%) F Dow Jones
39,563.00 +4.00 (+0.01%) F Nasdaq
18,284.25 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,072.30 -0.20 (-0.01%) Petróleo
79.34 +0.22 (+0.28%) Oro
2,343.00 0.00 (0.00%)
Sigma Solve Limited (SIGMA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 400.55 | 406.00 | 386.25 | 397.10 | 397.10 | 1,525 |
| 10 may 2024 | 390.00 | 400.50 | 388.00 | 400.40 | 400.40 | 899 |
| 09 may 2024 | 395.05 | 397.55 | 390.00 | 390.50 | 390.50 | 345 |
| 08 may 2024 | 381.05 | 403.50 | 381.05 | 394.55 | 394.55 | 1,678 |
| 07 may 2024 | 405.35 | 405.35 | 391.55 | 396.15 | 396.15 | 1,819 |
| 06 may 2024 | 429.50 | 429.50 | 402.05 | 405.35 | 405.35 | 977 |
| 03 may 2024 | 404.00 | 417.55 | 400.85 | 414.80 | 414.80 | 2,871 |
| 02 may 2024 | 408.95 | 408.95 | 401.40 | 402.85 | 402.85 | 1,050 |
| 30 abr 2024 | 400.05 | 409.00 | 400.05 | 406.65 | 406.65 | 1,092 |
| 29 abr 2024 | 428.95 | 428.95 | 398.25 | 407.20 | 407.20 | 1,964 |
| 26 abr 2024 | 413.05 | 415.60 | 406.60 | 409.35 | 409.35 | 1,285 |
| 25 abr 2024 | 414.00 | 415.40 | 408.15 | 413.05 | 413.05 | 1,285 |
| 24 abr 2024 | 414.00 | 414.95 | 404.95 | 406.95 | 406.95 | 1,568 |
| 23 abr 2024 | 400.05 | 414.95 | 400.05 | 406.80 | 406.80 | 1,294 |
| 22 abr 2024 | 405.00 | 410.20 | 403.75 | 407.50 | 407.50 | 348 |
| 19 abr 2024 | 400.00 | 408.00 | 395.25 | 402.90 | 402.90 | 1,334 |
| 18 abr 2024 | 400.00 | 420.85 | 400.00 | 405.90 | 405.90 | 1,101 |
| 16 abr 2024 | 376.05 | 403.00 | 376.05 | 393.65 | 393.65 | 1,002 |
| 15 abr 2024 | 330.05 | 407.25 | 330.05 | 392.85 | 392.85 | 5,280 |
| 12 abr 2024 | 425.00 | 425.00 | 403.80 | 409.20 | 409.20 | 311 |
| 10 abr 2024 | 410.05 | 410.05 | 402.40 | 404.70 | 404.70 | 2,686 |
| 09 abr 2024 | 425.30 | 425.30 | 405.30 | 408.75 | 408.75 | 3,145 |
| 08 abr 2024 | 439.95 | 439.95 | 418.90 | 421.05 | 421.05 | 1,707 |
| 05 abr 2024 | 432.35 | 437.45 | 424.95 | 427.05 | 427.05 | 2,632 |
| 04 abr 2024 | 442.00 | 455.00 | 431.65 | 431.75 | 431.75 | 9,938 |
| 03 abr 2024 | 439.85 | 455.00 | 431.75 | 441.45 | 441.45 | 12,180 |
| 02 abr 2024 | 467.85 | 467.85 | 426.00 | 434.10 | 434.10 | 16,664 |
| 01 abr 2024 | 371.65 | 426.70 | 371.65 | 426.70 | 426.70 | 11,210 |
| 28 mar 2024 | 360.10 | 365.05 | 351.50 | 355.60 | 355.60 | 1,737 |
| 27 mar 2024 | 374.95 | 374.95 | 345.90 | 357.10 | 357.10 | 1,712 |
| 26 mar 2024 | 391.95 | 391.95 | 365.10 | 367.60 | 367.60 | 5,003 |
| 22 mar 2024 | 385.00 | 387.70 | 380.70 | 383.80 | 383.80 | 1,810 |
| 21 mar 2024 | 389.45 | 390.75 | 377.70 | 383.20 | 383.20 | 814 |
| 20 mar 2024 | 394.85 | 394.85 | 380.00 | 383.30 | 383.30 | 1,755 |
| 19 mar 2024 | 393.95 | 399.00 | 384.05 | 388.25 | 388.25 | 1,625 |
| 18 mar 2024 | 407.30 | 407.30 | 380.00 | 389.60 | 389.60 | 3,105 |
| 15 mar 2024 | 399.95 | 402.00 | 389.60 | 399.30 | 399.30 | 2,209 |
| 14 mar 2024 | 358.95 | 398.00 | 350.00 | 388.25 | 388.25 | 1,194 |
| 13 mar 2024 | 383.95 | 383.95 | 353.75 | 355.85 | 355.85 | 4,948 |
| 12 mar 2024 | 399.95 | 399.95 | 363.30 | 370.55 | 370.55 | 6,991 |
| 11 mar 2024 | 401.70 | 401.70 | 386.50 | 388.70 | 388.70 | 1,490 |
| 07 mar 2024 | 399.95 | 400.35 | 385.00 | 393.80 | 393.80 | 6,938 |
| 06 mar 2024 | 404.60 | 404.60 | 390.10 | 395.25 | 395.25 | 4,625 |
| 05 mar 2024 | 415.95 | 415.95 | 402.50 | 404.60 | 404.60 | 2,492 |
| 04 mar 2024 | 423.95 | 423.95 | 410.95 | 411.75 | 411.75 | 952 |
| 01 mar 2024 | 429.95 | 429.95 | 415.00 | 416.25 | 416.25 | 2,991 |
| 29 feb 2024 | 425.20 | 426.10 | 420.00 | 421.90 | 421.90 | 492 |
| 28 feb 2024 | 430.30 | 430.30 | 420.00 | 421.30 | 421.30 | 1,303 |
| 27 feb 2024 | 433.60 | 433.60 | 424.00 | 426.40 | 426.40 | 653 |
| 26 feb 2024 | 423.05 | 436.95 | 423.05 | 427.80 | 427.80 | 1,784 |
| 23 feb 2024 | 440.05 | 443.10 | 427.60 | 431.65 | 431.65 | 700 |
| 22 feb 2024 | 425.60 | 438.70 | 425.00 | 435.70 | 435.70 | 547 |
| 21 feb 2024 | 425.00 | 439.95 | 421.55 | 425.10 | 425.10 | 3,205 |
| 20 feb 2024 | 446.00 | 446.00 | 431.30 | 433.70 | 433.70 | 3,929 |
| 19 feb 2024 | 430.00 | 450.00 | 428.30 | 439.00 | 439.00 | 938 |
| 16 feb 2024 | 435.00 | 442.35 | 424.00 | 427.80 | 427.80 | 807 |
| 15 feb 2024 | 448.20 | 455.85 | 357.00 | 429.35 | 429.35 | 5,668 |
| 14 feb 2024 | 440.00 | 445.00 | 419.00 | 431.20 | 431.20 | 3,109 |
| 13 feb 2024 | 445.65 | 448.65 | 421.00 | 425.65 | 425.65 | 2,457 |
| 12 feb 2024 | 442.45 | 449.90 | 435.00 | 438.25 | 438.25 | 1,599 |
| 09 feb 2024 | 469.95 | 471.25 | 435.00 | 441.60 | 441.60 | 3,976 |
| 08 feb 2024 | 475.00 | 492.60 | 459.00 | 467.35 | 467.35 | 1,556 |
| 07 feb 2024 | 454.90 | 472.95 | 449.95 | 469.30 | 469.30 | 1,183 |
| 06 feb 2024 | 446.50 | 460.00 | 446.50 | 452.10 | 452.10 | 385 |
| 05 feb 2024 | 462.80 | 465.00 | 442.70 | 446.35 | 446.35 | 4,542 |
| 02 feb 2024 | 459.80 | 462.80 | 455.00 | 458.60 | 458.60 | 1,861 |
| 01 feb 2024 | 470.90 | 470.90 | 458.10 | 459.40 | 459.40 | 465 |
| 31 ene 2024 | 470.00 | 484.90 | 452.80 | 461.00 | 461.00 | 3,739 |
| 30 ene 2024 | 470.00 | 474.35 | 455.70 | 461.70 | 461.70 | 1,650 |
| 29 ene 2024 | 487.30 | 487.40 | 455.00 | 461.95 | 461.95 | 5,238 |
| 25 ene 2024 | 493.05 | 493.05 | 476.60 | 479.80 | 479.80 | 377 |
| 24 ene 2024 | 484.00 | 486.95 | 476.00 | 482.95 | 482.95 | 1,281 |
| 23 ene 2024 | 470.15 | 490.00 | 470.15 | 483.15 | 483.15 | 4,231 |
| 19 ene 2024 | 479.50 | 498.10 | 473.65 | 478.45 | 478.45 | 2,703 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 470.10 | 478.35 | 470.00 | 475.85 | 475.85 | 1,791 |
| 16 ene 2024 | 480.50 | 484.50 | 470.00 | 477.85 | 477.85 | 842 |
| 15 ene 2024 | 499.00 | 499.00 | 476.55 | 480.45 | 480.45 | 2,641 |
| 12 ene 2024 | 484.45 | 499.20 | 480.10 | 486.85 | 486.85 | 1,397 |
| 11 ene 2024 | 486.00 | 491.25 | 469.95 | 474.55 | 474.55 | 4,321 |
| 10 ene 2024 | 504.85 | 504.85 | 479.00 | 481.85 | 481.85 | 4,125 |
| 09 ene 2024 | 509.95 | 510.00 | 485.35 | 495.75 | 495.75 | 3,066 |
| 08 ene 2024 | 509.00 | 509.00 | 497.30 | 500.75 | 500.75 | 2,249 |
| 05 ene 2024 | 505.00 | 505.00 | 494.00 | 498.80 | 498.80 | 2,523 |
| 04 ene 2024 | 505.00 | 508.20 | 498.00 | 502.65 | 502.65 | 2,583 |
| 03 ene 2024 | 503.00 | 510.10 | 487.85 | 498.45 | 498.45 | 4,082 |
| 02 ene 2024 | 513.85 | 516.50 | 497.00 | 504.05 | 504.05 | 4,486 |
| 01 ene 2024 | 483.00 | 509.00 | 476.35 | 503.75 | 503.75 | 12,224 |
| 29 dic 2023 | 479.95 | 479.95 | 463.05 | 467.65 | 467.65 | 3,672 |
| 28 dic 2023 | 477.45 | 477.45 | 465.05 | 470.50 | 470.50 | 6,026 |
| 27 dic 2023 | 471.45 | 484.05 | 462.65 | 477.45 | 477.45 | 7,842 |
| 26 dic 2023 | 453.00 | 465.00 | 451.90 | 458.45 | 458.45 | 4,421 |
| 22 dic 2023 | 458.50 | 462.00 | 452.20 | 458.80 | 458.80 | 4,381 |
| 21 dic 2023 | 432.00 | 460.30 | 432.00 | 453.30 | 453.30 | 3,818 |
| 20 dic 2023 | 460.95 | 474.35 | 443.95 | 447.45 | 447.45 | 6,774 |
| 19 dic 2023 | 480.00 | 491.00 | 452.00 | 459.20 | 459.20 | 9,581 |
| 18 dic 2023 | 445.05 | 480.05 | 445.05 | 471.50 | 471.50 | 4,362 |
| 15 dic 2023 | 467.00 | 467.00 | 452.15 | 454.00 | 454.00 | 5,713 |
| 14 dic 2023 | 453.80 | 461.20 | 449.00 | 459.60 | 459.60 | 6,398 |
| 13 dic 2023 | 449.95 | 462.10 | 425.70 | 449.15 | 449.15 | 7,007 |
| *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.