U.S. markets open in 9 hours 6 minutes
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,950.00 +6.00 (+0.02%) F Nasdaq
18,752.75 -10.25 (-0.05%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.00 -22.50 (-0.92%)
Teamo Productions HQ Limited (TPHQ.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 09:44AM IST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 99,820 |
| 17 may 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 666,110 |
| 16 may 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 527,254 |
| 15 may 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 312,764 |
| 14 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 955,297 |
| 13 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 515,009 |
| 10 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 448,774 |
| 09 may 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,282,426 |
| 08 may 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 715,641 |
| 07 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 808,933 |
| 06 may 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,123,948 |
| 03 may 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,107,280 |
| 02 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 956,099 |
| 30 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 950,388 |
| 29 abr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 571,835 |
| 26 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,994,022 |
| 25 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,574,211 |
| 24 abr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,896,390 |
| 23 abr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,152,032 |
| 22 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,590,154 |
| 19 abr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 4,494,226 |
| 18 abr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 14,896,290 |
| 16 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,649,039 |
| 15 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 6,482,867 |
| 12 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,692,139 |
| 10 abr 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 1,739,016 |
| 09 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,895,342 |
| 08 abr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 2,637,894 |
| 05 abr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,812,461 |
| 04 abr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,599,354 |
| 03 abr 2024 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 2,629,009 |
| 02 abr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 2,954,322 |
| 01 abr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 3,345,218 |
| 28 mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,877,535 |
| 27 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,620,237 |
| 26 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,428,020 |
| 22 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,385,481 |
| 21 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 803,938 |
| 20 mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 681,656 |
| 19 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 606,771 |
| 18 mar 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,070,956 |
| 15 mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,100,631 |
| 14 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,703,447 |
| 13 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 547,385 |
| 12 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 994,034 |
| 11 mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 945,361 |
| 07 mar 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 1,018,013 |
| 06 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 921,578 |
| 05 mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 884,642 |
| 04 mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,162,195 |
| 01 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,257,261 |
| 29 feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 842,378 |
| 28 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,182,878 |
| 27 feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 2,862,323 |
| 26 feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,558,132 |
| 23 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,750,991 |
| 22 feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,067,564 |
| 21 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,017,080 |
| 20 feb 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 16,868,190 |
| 19 feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 19,379,070 |
| 16 feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 820,114 |
| 15 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,150,762 |
| 14 feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 6,890,370 |
| 13 feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 7,501,916 |
| 12 feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,646,410 |
| 09 feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,024,731 |
| 08 feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,261,765 |
| 07 feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 6,795,145 |
| 06 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,655,646 |
| 05 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,046,284 |
| 02 feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,685,785 |
| 01 feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,598,232 |
| 31 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,221,006 |
| 30 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,503,157 |
| 29 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,777,205 |
| 25 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,336,390 |
| 24 ene 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,052,432 |
| 23 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,301,112 |
| 19 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,205,847 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,248,462 |
| 16 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,677,498 |
| 15 ene 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,125,808 |
| 12 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,425,020 |
| 11 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,685,333 |
| 10 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,356,437 |
| 09 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,386,134 |
| 08 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,496,645 |
| 05 ene 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 4,584,430 |
| 04 ene 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 3,767,319 |
| 03 ene 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 9,142,679 |
| 02 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 18,125,300 |
| 01 ene 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 8,349,698 |
| 29 dic 2023 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 7,590,360 |
| 28 dic 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 2,502,100 |
| 27 dic 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 7,140,204 |
| 26 dic 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 9,441,444 |
| 22 dic 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 8,613,169 |
| 21 dic 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,471,712 |
| 20 dic 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 3,809,429 |
| *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.