United Spirits Limited (UNITDSPR.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:50PM IST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,199.00 | 1,212.45 | 1,181.20 | 1,208.20 | 1,208.20 | 13,134 |
| 02 may 2024 | 1,178.25 | 1,203.85 | 1,176.00 | 1,194.30 | 1,194.30 | 13,483 |
| 30 abr 2024 | 1,195.00 | 1,201.65 | 1,170.55 | 1,176.00 | 1,176.00 | 21,092 |
| 29 abr 2024 | 1,202.10 | 1,202.10 | 1,170.00 | 1,180.60 | 1,180.60 | 26,287 |
| 26 abr 2024 | 1,192.20 | 1,218.80 | 1,186.25 | 1,199.70 | 1,199.70 | 43,481 |
| 25 abr 2024 | 1,182.35 | 1,199.25 | 1,179.05 | 1,193.60 | 1,193.60 | 21,279 |
| 24 abr 2024 | 1,168.35 | 1,195.95 | 1,166.65 | 1,181.40 | 1,181.40 | 24,999 |
| 23 abr 2024 | 1,168.05 | 1,175.70 | 1,146.95 | 1,170.20 | 1,170.20 | 13,367 |
| 22 abr 2024 | 1,123.60 | 1,163.55 | 1,120.50 | 1,159.75 | 1,159.75 | 13,853 |
| 19 abr 2024 | 1,144.60 | 1,144.60 | 1,118.00 | 1,122.70 | 1,122.70 | 27,518 |
| 18 abr 2024 | 1,153.85 | 1,165.60 | 1,145.00 | 1,151.00 | 1,151.00 | 13,302 |
| 16 abr 2024 | 1,149.00 | 1,163.45 | 1,140.00 | 1,150.60 | 1,150.60 | 15,512 |
| 15 abr 2024 | 1,180.00 | 1,180.00 | 1,146.00 | 1,149.20 | 1,149.20 | 22,864 |
| 12 abr 2024 | 1,204.45 | 1,207.35 | 1,179.20 | 1,182.70 | 1,182.70 | 61,842 |
| 10 abr 2024 | 1,136.05 | 1,204.00 | 1,128.95 | 1,200.25 | 1,200.25 | 150,884 |
| 09 abr 2024 | 1,138.60 | 1,148.65 | 1,122.00 | 1,128.95 | 1,128.95 | 14,416 |
| 08 abr 2024 | 1,139.25 | 1,147.00 | 1,119.10 | 1,140.20 | 1,140.20 | 9,620 |
| 05 abr 2024 | 1,121.15 | 1,131.80 | 1,114.05 | 1,127.80 | 1,127.80 | 18,146 |
| 04 abr 2024 | 1,139.95 | 1,139.95 | 1,112.00 | 1,120.80 | 1,120.80 | 5,941 |
| 03 abr 2024 | 1,164.65 | 1,164.65 | 1,127.15 | 1,130.20 | 1,130.20 | 18,043 |
| 02 abr 2024 | 1,168.70 | 1,168.70 | 1,149.75 | 1,152.95 | 1,152.95 | 5,839 |
| 01 abr 2024 | 1,134.30 | 1,169.40 | 1,134.05 | 1,157.90 | 1,157.90 | 24,958 |
| 28 mar 2024 | 1,144.50 | 1,146.00 | 1,125.00 | 1,134.30 | 1,134.30 | 17,673 |
| 27 mar 2024 | 1,128.95 | 1,143.10 | 1,122.65 | 1,138.20 | 1,138.20 | 7,675 |
| 26 mar 2024 | 1,143.55 | 1,143.55 | 1,123.00 | 1,126.00 | 1,126.00 | 6,955 |
| 22 mar 2024 | 1,105.05 | 1,144.25 | 1,105.05 | 1,133.85 | 1,133.85 | 20,127 |
| 21 mar 2024 | 1,117.55 | 1,117.55 | 1,097.40 | 1,110.10 | 1,110.10 | 16,649 |
| 20 mar 2024 | 1,085.00 | 1,103.40 | 1,083.20 | 1,101.65 | 1,101.65 | 13,676 |
| 19 mar 2024 | 1,105.75 | 1,106.50 | 1,081.80 | 1,087.75 | 1,087.75 | 17,299 |
| 18 mar 2024 | 1,118.55 | 1,118.55 | 1,100.00 | 1,108.80 | 1,108.80 | 6,413 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,106.35 | 1,130.80 | 1,096.45 | 1,126.95 | 1,126.95 | 9,467 |
| 13 mar 2024 | 1,120.35 | 1,150.00 | 1,100.95 | 1,108.50 | 1,108.50 | 35,692 |
| 12 mar 2024 | 1,142.60 | 1,147.00 | 1,127.10 | 1,133.05 | 1,133.05 | 7,799 |
| 11 mar 2024 | 1,144.55 | 1,162.90 | 1,144.55 | 1,147.05 | 1,147.05 | 15,991 |
| 07 mar 2024 | 1,150.00 | 1,160.10 | 1,144.00 | 1,147.90 | 1,147.90 | 13,313 |
| 06 mar 2024 | 1,147.60 | 1,156.95 | 1,122.35 | 1,153.50 | 1,153.50 | 23,163 |
| 05 mar 2024 | 1,164.60 | 1,175.00 | 1,150.50 | 1,152.65 | 1,152.65 | 16,224 |
| 04 mar 2024 | 1,169.70 | 1,170.00 | 1,152.00 | 1,164.90 | 1,164.90 | 5,323 |
| 01 mar 2024 | 1,170.00 | 1,180.00 | 1,163.00 | 1,166.60 | 1,166.60 | 29,934 |
| 29 feb 2024 | 1,137.75 | 1,174.15 | 1,131.80 | 1,165.95 | 1,165.95 | 23,997 |
| 28 feb 2024 | 1,155.40 | 1,166.00 | 1,132.80 | 1,137.80 | 1,137.80 | 23,445 |
| 27 feb 2024 | 1,146.10 | 1,157.15 | 1,140.55 | 1,153.70 | 1,153.70 | 10,052 |
| 26 feb 2024 | 1,160.05 | 1,166.45 | 1,140.25 | 1,146.10 | 1,146.10 | 7,561 |
| 23 feb 2024 | 1,151.55 | 1,179.95 | 1,151.55 | 1,165.90 | 1,165.90 | 18,928 |
| 22 feb 2024 | 1,149.40 | 1,162.95 | 1,135.65 | 1,159.65 | 1,159.65 | 28,391 |
| 21 feb 2024 | 1,143.70 | 1,148.25 | 1,131.60 | 1,141.40 | 1,141.40 | 45,936 |
| 20 feb 2024 | 1,163.40 | 1,163.40 | 1,120.95 | 1,143.45 | 1,143.45 | 91,421 |
| 19 feb 2024 | 1,145.75 | 1,163.85 | 1,128.35 | 1,156.90 | 1,156.90 | 34,851 |
| 16 feb 2024 | 1,141.45 | 1,145.95 | 1,120.60 | 1,126.00 | 1,126.00 | 18,873 |
| 15 feb 2024 | 1,135.50 | 1,148.50 | 1,127.90 | 1,143.00 | 1,143.00 | 43,134 |
| 14 feb 2024 | 1,113.00 | 1,131.90 | 1,104.35 | 1,129.45 | 1,129.45 | 27,732 |
| 13 feb 2024 | 1,094.00 | 1,116.05 | 1,075.00 | 1,113.00 | 1,113.00 | 15,710 |
| 12 feb 2024 | 1,124.80 | 1,124.80 | 1,091.00 | 1,094.60 | 1,094.60 | 35,633 |
| 09 feb 2024 | 1,076.30 | 1,113.80 | 1,071.15 | 1,111.90 | 1,111.90 | 17,068 |
| 08 feb 2024 | 1,088.35 | 1,089.90 | 1,076.25 | 1,080.10 | 1,080.10 | 10,872 |
| 07 feb 2024 | 1,083.85 | 1,084.80 | 1,070.50 | 1,080.40 | 1,080.40 | 48,779 |
| 06 feb 2024 | 1,070.45 | 1,077.00 | 1,055.65 | 1,075.30 | 1,075.30 | 24,929 |
| 05 feb 2024 | 1,098.80 | 1,098.80 | 1,059.00 | 1,061.80 | 1,061.80 | 35,503 |
| 02 feb 2024 | 1,088.10 | 1,097.30 | 1,080.55 | 1,084.80 | 1,084.80 | 44,705 |
| 01 feb 2024 | 1,096.85 | 1,096.85 | 1,078.40 | 1,081.70 | 1,081.70 | 15,765 |
| 31 ene 2024 | 1,094.85 | 1,094.85 | 1,075.05 | 1,089.60 | 1,089.60 | 12,349 |
| 30 ene 2024 | 1,103.75 | 1,103.75 | 1,078.05 | 1,080.35 | 1,080.35 | 69,562 |
| 29 ene 2024 | 1,098.90 | 1,120.10 | 1,089.35 | 1,093.90 | 1,093.90 | 14,756 |
| 25 ene 2024 | 1,111.60 | 1,112.00 | 1,077.85 | 1,095.55 | 1,095.55 | 35,985 |
| 24 ene 2024 | 1,148.65 | 1,148.65 | 1,093.00 | 1,111.55 | 1,111.55 | 86,625 |
| 23 ene 2024 | 1,114.85 | 1,128.90 | 1,097.00 | 1,107.85 | 1,107.85 | 40,113 |
| 19 ene 2024 | 1,080.20 | 1,086.65 | 1,064.05 | 1,082.35 | 1,082.35 | 33,666 |
| 18 ene 2024 | 1,086.20 | 1,091.95 | 1,061.15 | 1,069.80 | 1,069.80 | 54,423 |
| 17 ene 2024 | 1,105.45 | 1,113.55 | 1,085.55 | 1,095.50 | 1,095.50 | 16,866 |
| 16 ene 2024 | 1,114.75 | 1,123.65 | 1,100.95 | 1,109.00 | 1,109.00 | 48,628 |
| 15 ene 2024 | 1,111.65 | 1,113.60 | 1,085.35 | 1,107.00 | 1,107.00 | 69,206 |
| 12 ene 2024 | 1,118.25 | 1,118.85 | 1,101.95 | 1,111.65 | 1,111.65 | 18,342 |
| 11 ene 2024 | 1,118.00 | 1,131.15 | 1,108.00 | 1,117.65 | 1,117.65 | 44,626 |
| 10 ene 2024 | 1,104.05 | 1,129.55 | 1,096.00 | 1,117.55 | 1,117.55 | 103,223 |
| 09 ene 2024 | 1,095.00 | 1,110.20 | 1,080.25 | 1,096.55 | 1,096.55 | 37,850 |
| 08 ene 2024 | 1,103.35 | 1,127.00 | 1,094.60 | 1,097.40 | 1,097.40 | 53,524 |
| 05 ene 2024 | 1,115.80 | 1,116.60 | 1,092.70 | 1,101.20 | 1,101.20 | 31,196 |
| 04 ene 2024 | 1,107.45 | 1,114.60 | 1,100.10 | 1,108.65 | 1,108.65 | 42,534 |
| 03 ene 2024 | 1,096.10 | 1,105.00 | 1,087.75 | 1,098.20 | 1,098.20 | 18,876 |
| 02 ene 2024 | 1,112.05 | 1,114.80 | 1,079.20 | 1,093.40 | 1,093.40 | 49,599 |
| 01 ene 2024 | 1,125.00 | 1,125.00 | 1,101.45 | 1,106.00 | 1,106.00 | 29,149 |
| 29 dic 2023 | 1,107.75 | 1,121.70 | 1,087.00 | 1,117.50 | 1,117.50 | 50,687 |
| 28 dic 2023 | 1,083.10 | 1,103.10 | 1,083.10 | 1,092.65 | 1,092.65 | 22,082 |
| 27 dic 2023 | 1,083.80 | 1,089.50 | 1,075.00 | 1,082.90 | 1,082.90 | 39,422 |
| 26 dic 2023 | 1,088.90 | 1,096.95 | 1,072.10 | 1,077.10 | 1,077.10 | 33,567 |
| 22 dic 2023 | 1,061.00 | 1,084.40 | 1,061.00 | 1,075.75 | 1,075.75 | 29,595 |
| 21 dic 2023 | 1,054.90 | 1,067.35 | 1,048.25 | 1,059.40 | 1,059.40 | 22,475 |
| 20 dic 2023 | 1,085.30 | 1,094.95 | 1,050.00 | 1,058.70 | 1,058.70 | 61,780 |
| 19 dic 2023 | 1,112.00 | 1,112.30 | 1,083.45 | 1,086.45 | 1,086.45 | 24,045 |
| 18 dic 2023 | 1,081.45 | 1,115.00 | 1,062.60 | 1,104.55 | 1,104.55 | 63,182 |
| 15 dic 2023 | 1,097.90 | 1,097.90 | 1,077.10 | 1,081.65 | 1,081.65 | 56,982 |
| 14 dic 2023 | 1,083.75 | 1,090.00 | 1,076.30 | 1,084.95 | 1,084.95 | 76,841 |
| 13 dic 2023 | 1,054.90 | 1,074.40 | 1,048.45 | 1,072.55 | 1,072.55 | 30,005 |
| 12 dic 2023 | 1,054.05 | 1,056.95 | 1,043.35 | 1,049.80 | 1,049.80 | 16,399 |
| 11 dic 2023 | 1,045.15 | 1,052.00 | 1,041.00 | 1,047.55 | 1,047.55 | 37,325 |
| 08 dic 2023 | 1,074.70 | 1,074.70 | 1,032.75 | 1,045.45 | 1,045.45 | 25,681 |
| 07 dic 2023 | 1,060.85 | 1,073.25 | 1,059.60 | 1,066.00 | 1,066.00 | 17,870 |
| 06 dic 2023 | 1,078.00 | 1,078.00 | 1,056.60 | 1,060.45 | 1,060.45 | 39,443 |
| 05 dic 2023 | 1,050.00 | 1,082.00 | 1,048.80 | 1,069.25 | 1,069.25 | 89,860 |
| *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.