Sun TV Network Limited (SUNTV.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM 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 | 748.20 | 774.80 | 748.20 | 763.00 | 763.00 | 37,312 |
| 25 jun 2024 | 770.50 | 770.50 | 741.75 | 750.60 | 750.60 | 16,345 |
| 24 jun 2024 | 778.10 | 778.10 | 751.40 | 755.35 | 755.35 | 30,436 |
| 21 jun 2024 | 779.75 | 784.90 | 771.25 | 776.45 | 776.45 | 26,293 |
| 20 jun 2024 | 767.00 | 779.50 | 765.15 | 770.80 | 770.80 | 29,670 |
| 19 jun 2024 | 762.70 | 771.25 | 740.45 | 765.90 | 765.90 | 24,553 |
| 18 jun 2024 | 757.75 | 762.20 | 748.00 | 757.00 | 757.00 | 28,619 |
| 14 jun 2024 | 763.95 | 770.50 | 751.10 | 759.45 | 759.45 | 23,361 |
| 13 jun 2024 | 772.00 | 773.75 | 755.30 | 758.40 | 758.40 | 66,514 |
| 12 jun 2024 | 754.95 | 792.55 | 754.40 | 777.25 | 777.25 | 198,856 |
| 11 jun 2024 | 733.40 | 759.30 | 726.65 | 750.45 | 750.45 | 50,390 |
| 10 jun 2024 | 720.25 | 729.70 | 713.85 | 725.10 | 725.10 | 45,775 |
| 07 jun 2024 | 720.75 | 726.50 | 709.20 | 720.95 | 720.95 | 37,049 |
| 06 jun 2024 | 753.75 | 753.75 | 714.20 | 718.70 | 718.70 | 776,197 |
| 05 jun 2024 | 707.00 | 759.00 | 693.00 | 748.40 | 748.40 | 120,843 |
| 04 jun 2024 | 666.20 | 712.65 | 633.60 | 691.35 | 691.35 | 144,892 |
| 03 jun 2024 | 656.45 | 683.20 | 655.50 | 672.30 | 672.30 | 902,840 |
| 31 may 2024 | 673.95 | 678.65 | 654.35 | 656.75 | 656.75 | 44,235 |
| 30 may 2024 | 648.05 | 674.90 | 648.05 | 670.60 | 670.60 | 47,895 |
| 29 may 2024 | 660.00 | 668.80 | 649.40 | 653.45 | 653.45 | 27,911 |
| 28 may 2024 | 637.00 | 676.00 | 636.80 | 660.15 | 660.15 | 178,402 |
| 27 may 2024 | 665.85 | 671.35 | 633.55 | 636.40 | 636.40 | 66,816 |
| 24 may 2024 | 671.65 | 672.00 | 660.65 | 665.50 | 665.50 | 20,311 |
| 23 may 2024 | 675.60 | 675.60 | 663.00 | 667.55 | 667.55 | 11,493 |
| 22 may 2024 | 673.05 | 677.00 | 661.00 | 674.85 | 674.85 | 9,405 |
| 21 may 2024 | 680.00 | 680.00 | 665.50 | 667.40 | 667.40 | 16,030 |
| 17 may 2024 | 668.00 | 676.00 | 666.40 | 674.25 | 674.25 | 14,172 |
| 16 may 2024 | 660.90 | 672.00 | 658.30 | 670.05 | 670.05 | 16,174 |
| 15 may 2024 | 674.00 | 674.00 | 657.70 | 661.25 | 661.25 | 20,385 |
| 14 may 2024 | 672.00 | 680.60 | 665.60 | 669.05 | 669.05 | 26,620 |
| 13 may 2024 | 670.00 | 674.30 | 656.65 | 670.20 | 670.20 | 39,947 |
| 10 may 2024 | 659.95 | 675.55 | 650.50 | 670.00 | 670.00 | 56,651 |
| 09 may 2024 | 650.00 | 670.00 | 649.85 | 656.10 | 656.10 | 68,685 |
| 08 may 2024 | 626.95 | 651.95 | 625.70 | 649.85 | 649.85 | 26,055 |
| 07 may 2024 | 653.85 | 653.85 | 626.90 | 633.75 | 633.75 | 9,526 |
| 06 may 2024 | 659.95 | 661.00 | 646.35 | 653.05 | 653.05 | 7,814 |
| 03 may 2024 | 661.10 | 664.15 | 644.05 | 654.75 | 654.75 | 17,973 |
| 02 may 2024 | 655.75 | 663.00 | 651.25 | 657.40 | 657.40 | 9,977 |
| 30 abr 2024 | 655.95 | 666.35 | 654.05 | 655.30 | 655.30 | 27,506 |
| 29 abr 2024 | 669.40 | 669.40 | 649.10 | 655.95 | 655.95 | 18,868 |
| 26 abr 2024 | 633.40 | 667.10 | 629.00 | 663.95 | 663.95 | 133,167 |
| 25 abr 2024 | 620.20 | 637.25 | 617.55 | 635.25 | 635.25 | 24,321 |
| 24 abr 2024 | 618.35 | 622.25 | 610.35 | 617.45 | 617.45 | 71,273 |
| 23 abr 2024 | 612.65 | 624.00 | 609.00 | 617.15 | 617.15 | 13,906 |
| 22 abr 2024 | 598.25 | 616.30 | 596.50 | 607.75 | 607.75 | 56,687 |
| 19 abr 2024 | 584.45 | 604.00 | 584.45 | 597.40 | 597.40 | 23,910 |
| 18 abr 2024 | 608.35 | 614.85 | 603.95 | 609.90 | 609.90 | 9,496 |
| 16 abr 2024 | 599.45 | 614.15 | 599.45 | 605.65 | 605.65 | 13,763 |
| 15 abr 2024 | 610.25 | 623.00 | 600.75 | 607.20 | 607.20 | 52,987 |
| 12 abr 2024 | 629.95 | 632.90 | 616.70 | 619.20 | 619.20 | 91,763 |
| 10 abr 2024 | 597.55 | 633.65 | 596.30 | 630.50 | 630.50 | 56,487 |
| 09 abr 2024 | 612.30 | 612.30 | 593.85 | 595.50 | 595.50 | 19,174 |
| 08 abr 2024 | 628.95 | 628.95 | 607.50 | 608.55 | 608.55 | 19,900 |
| 08 abr 2024 | 3 Dividendo | |||||
| 05 abr 2024 | 618.75 | 627.00 | 614.70 | 623.10 | 620.10 | 17,528 |
| 04 abr 2024 | 625.00 | 628.80 | 615.00 | 619.00 | 616.02 | 15,409 |
| 03 abr 2024 | 621.00 | 626.00 | 616.55 | 620.30 | 617.31 | 21,754 |
| 02 abr 2024 | 613.20 | 619.35 | 607.20 | 616.00 | 613.03 | 37,141 |
| 01 abr 2024 | 601.85 | 612.70 | 598.80 | 610.65 | 607.71 | 17,141 |
| 28 mar 2024 | 606.65 | 606.65 | 593.15 | 600.75 | 597.86 | 5,712 |
| 27 mar 2024 | 592.45 | 601.00 | 587.30 | 596.00 | 593.13 | 19,731 |
| 26 mar 2024 | 586.00 | 594.00 | 583.20 | 585.40 | 582.58 | 15,168 |
| 22 mar 2024 | 593.50 | 594.15 | 585.25 | 586.60 | 583.78 | 9,525 |
| 21 mar 2024 | 580.95 | 596.00 | 580.95 | 594.15 | 591.29 | 20,885 |
| 20 mar 2024 | 579.15 | 580.35 | 567.65 | 575.95 | 573.18 | 11,057 |
| 19 mar 2024 | 599.35 | 599.35 | 573.40 | 575.00 | 572.23 | 8,013 |
| 18 mar 2024 | 590.25 | 598.50 | 588.10 | 591.40 | 588.55 | 12,037 |
| 15 mar 2024 | 590.45 | 598.50 | 581.25 | 590.60 | 587.76 | 7,016 |
| 14 mar 2024 | 585.00 | 600.80 | 579.45 | 593.55 | 590.69 | 14,663 |
| 13 mar 2024 | 602.25 | 618.70 | 582.20 | 586.70 | 583.88 | 123,239 |
| 12 mar 2024 | 614.75 | 617.00 | 605.05 | 608.55 | 605.62 | 7,972 |
| 11 mar 2024 | 629.85 | 629.85 | 611.00 | 614.45 | 611.49 | 7,948 |
| 07 mar 2024 | 627.35 | 630.20 | 617.45 | 622.05 | 619.06 | 19,362 |
| 06 mar 2024 | 646.65 | 646.65 | 598.15 | 616.10 | 613.13 | 56,651 |
| 05 mar 2024 | 638.80 | 648.30 | 636.00 | 643.95 | 640.85 | 16,764 |
| 04 mar 2024 | 628.95 | 639.90 | 619.85 | 638.80 | 635.72 | 23,040 |
| 01 mar 2024 | 619.95 | 623.35 | 611.85 | 613.60 | 610.65 | 6,733 |
| 29 feb 2024 | 595.60 | 618.95 | 595.60 | 614.70 | 611.74 | 15,398 |
| 28 feb 2024 | 622.95 | 623.10 | 603.85 | 606.25 | 603.33 | 15,900 |
| 27 feb 2024 | 645.00 | 645.00 | 618.60 | 620.05 | 617.06 | 8,104 |
| 26 feb 2024 | 637.55 | 648.15 | 630.90 | 632.40 | 629.36 | 27,901 |
| 23 feb 2024 | 627.75 | 638.30 | 621.00 | 634.40 | 631.35 | 10,391 |
| 23 feb 2024 | 2.5 Dividendo | |||||
| 22 feb 2024 | 610.15 | 627.10 | 607.55 | 624.45 | 618.96 | 10,471 |
| 21 feb 2024 | 622.10 | 622.10 | 608.30 | 610.15 | 604.78 | 18,087 |
| 20 feb 2024 | 628.90 | 630.00 | 617.00 | 622.30 | 616.82 | 13,374 |
| 19 feb 2024 | 629.40 | 629.40 | 618.35 | 619.85 | 614.40 | 6,500 |
| 16 feb 2024 | 624.55 | 630.80 | 621.50 | 624.45 | 618.96 | 75,764 |
| 15 feb 2024 | 619.95 | 641.90 | 614.85 | 621.20 | 615.73 | 30,956 |
| 14 feb 2024 | 618.50 | 629.10 | 608.60 | 627.05 | 621.53 | 13,027 |
| 13 feb 2024 | 600.20 | 615.30 | 599.10 | 613.65 | 608.25 | 10,296 |
| 12 feb 2024 | 624.40 | 625.50 | 604.45 | 606.30 | 600.97 | 12,447 |
| 09 feb 2024 | 635.80 | 636.75 | 618.75 | 622.30 | 616.82 | 18,354 |
| 08 feb 2024 | 638.40 | 654.50 | 637.25 | 638.70 | 633.08 | 18,762 |
| 07 feb 2024 | 641.05 | 644.65 | 634.95 | 640.35 | 634.72 | 7,150 |
| 06 feb 2024 | 651.85 | 651.85 | 639.00 | 640.35 | 634.72 | 10,907 |
| 05 feb 2024 | 642.00 | 671.00 | 630.70 | 645.05 | 639.37 | 15,957 |
| 02 feb 2024 | 647.90 | 665.00 | 647.90 | 650.35 | 644.63 | 10,832 |
| 01 feb 2024 | 659.10 | 667.95 | 646.90 | 654.60 | 648.84 | 15,074 |
| 31 ene 2024 | 664.35 | 667.00 | 655.00 | 658.70 | 652.90 | 13,676 |
| *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.