U.S. markets open in 2 hours 24 minutes
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,479.00 -47.00 (-0.12%) F Nasdaq
20,004.50 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,038.40 -6.50 (-0.32%) Petróleo
81.50 +0.67 (+0.83%) Oro
2,319.80 -11.00 (-0.47%)
Vinny Overseas Limited (VINNY.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 | 4.3300 | 4.4100 | 4.3200 | 4.2900 | 4.2900 | 34,248 |
| 25 jun 2024 | 4.4700 | 4.4700 | 4.2500 | 4.3200 | 4.3200 | 334,736 |
| 24 jun 2024 | 4.4900 | 4.4900 | 4.3200 | 4.4200 | 4.4200 | 162,007 |
| 21 jun 2024 | 4.4800 | 4.4800 | 4.3400 | 4.4300 | 4.4300 | 232,125 |
| 20 jun 2024 | 4.4800 | 4.4800 | 4.2700 | 4.3900 | 4.3900 | 217,109 |
| 19 jun 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4200 | 4.4200 | 130,544 |
| 18 jun 2024 | 4.4600 | 4.5300 | 4.2600 | 4.3800 | 4.3800 | 165,207 |
| 14 jun 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4200 | 4.4200 | 93,810 |
| 13 jun 2024 | 4.5800 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 156,712 |
| 12 jun 2024 | 4.6200 | 4.6200 | 4.4500 | 4.5100 | 4.5100 | 106,865 |
| 11 jun 2024 | 4.7000 | 4.7000 | 4.4500 | 4.5300 | 4.5300 | 24,829 |
| 10 jun 2024 | 4.5900 | 4.7200 | 4.3600 | 4.5700 | 4.5700 | 402,055 |
| 07 jun 2024 | 4.3000 | 4.6600 | 4.3000 | 4.5000 | 4.5000 | 528,618 |
| 06 jun 2024 | 4.0900 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 82,978 |
| 05 jun 2024 | 4.2600 | 4.2600 | 3.9800 | 4.0500 | 4.0500 | 137,853 |
| 04 jun 2024 | 4.4000 | 4.4000 | 4.1800 | 4.1800 | 4.1800 | 130,665 |
| 03 jun 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.4000 | 844,362 |
| 31 may 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 364,460 |
| 30 may 2024 | 4.0900 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 163,328 |
| 29 may 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0400 | 4.0400 | 69,196 |
| 28 may 2024 | 4.1500 | 4.1800 | 4.0100 | 4.0400 | 4.0400 | 90,920 |
| 27 may 2024 | 4.2800 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 173,965 |
| 24 may 2024 | 4.2900 | 4.3700 | 4.1600 | 4.2000 | 4.2000 | 79,999 |
| 23 may 2024 | 4.3700 | 4.3900 | 4.2400 | 4.2700 | 4.2700 | 298,311 |
| 22 may 2024 | 4.4300 | 4.5100 | 4.3700 | 4.4000 | 4.4000 | 53,515 |
| 21 may 2024 | 4.5400 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 94,564 |
| 17 may 2024 | 4.4700 | 4.5000 | 4.2200 | 4.3500 | 4.3500 | 219,347 |
| 16 may 2024 | 4.4900 | 4.5300 | 4.2700 | 4.4200 | 4.4200 | 147,673 |
| 15 may 2024 | 4.6200 | 4.6700 | 4.4000 | 4.4200 | 4.4200 | 539,498 |
| 14 may 2024 | 4.5900 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 156,464 |
| 13 may 2024 | 4.7200 | 4.8000 | 4.4600 | 4.5000 | 4.5000 | 227,449 |
| 10 may 2024 | 4.5000 | 4.6700 | 4.4300 | 4.6300 | 4.6300 | 293,717 |
| 09 may 2024 | 4.8200 | 4.8500 | 4.4200 | 4.4500 | 4.4500 | 956,213 |
| 08 may 2024 | 4.4700 | 4.6200 | 4.3000 | 4.6200 | 4.6200 | 277,359 |
| 07 may 2024 | 4.5400 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 309,318 |
| 06 may 2024 | 5.1100 | 5.1100 | 4.6300 | 4.6300 | 4.6300 | 1,002,639 |
| 03 may 2024 | 4.8200 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 602,874 |
| 02 may 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 496,898 |
| 30 abr 2024 | 4.2500 | 4.4200 | 4.2000 | 4.4200 | 4.4200 | 265,635 |
| 29 abr 2024 | 4.2300 | 4.2300 | 4.1600 | 4.2100 | 4.2100 | 123,543 |
| 26 abr 2024 | 4.1600 | 4.2200 | 4.1000 | 4.1300 | 4.1300 | 132,443 |
| 25 abr 2024 | 4.2200 | 4.2400 | 4.1000 | 4.1300 | 4.1300 | 223,577 |
| 24 abr 2024 | 4.2500 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 117,237 |
| 23 abr 2024 | 4.1000 | 4.2300 | 4.0300 | 4.1700 | 4.1700 | 100,550 |
| 22 abr 2024 | 4.2200 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 265,149 |
| 19 abr 2024 | 4.4000 | 4.4000 | 4.1100 | 4.1400 | 4.1400 | 146,826 |
| 18 abr 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.2800 | 220,419 |
| 16 abr 2024 | 3.8200 | 4.1000 | 3.8200 | 4.1000 | 4.1000 | 326,195 |
| 15 abr 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9100 | 3.9100 | 195,189 |
| 12 abr 2024 | 4.0600 | 4.1500 | 3.9500 | 4.0200 | 4.0200 | 261,635 |
| 10 abr 2024 | 4.1800 | 4.3800 | 4.1500 | 4.1500 | 4.1500 | 169,112 |
| 09 abr 2024 | 4.5300 | 4.5300 | 4.3000 | 4.3600 | 4.3600 | 157,451 |
| 08 abr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 33,893 |
| 05 abr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 43,840 |
| 04 abr 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 98,152 |
| 03 abr 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 378,825 |
| 02 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 127,448 |
| 01 abr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 54,798 |
| 28 mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 32,806 |
| 27 mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 22,023 |
| 26 mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 31,839 |
| 22 mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 69,228 |
| 21 mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 32,376 |
| 20 mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 19,701 |
| 19 mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 5,689 |
| 18 mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 11,091 |
| 15 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 19,722 |
| 14 mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 11,203 |
| 13 mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 23,622 |
| 12 mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 13,214 |
| 11 mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 37,885 |
| 07 mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 74,354 |
| 06 mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 34,268 |
| 05 mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 180,414 |
| 04 mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 294,207 |
| 01 mar 2024 | 5.3600 | 5.3600 | 5.2500 | 5.3600 | 5.3600 | 286,085 |
| 29 feb 2024 | 5.0800 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 293,214 |
| 28 feb 2024 | 4.9000 | 4.9600 | 4.7000 | 4.8700 | 4.8700 | 781,768 |
| 27 feb 2024 | 4.6100 | 4.7400 | 4.3100 | 4.7300 | 4.7300 | 715,477 |
| 26 feb 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5200 | 4.5200 | 398,716 |
| 23 feb 2024 | 4.6800 | 4.7700 | 4.3700 | 4.4600 | 4.4600 | 798,736 |
| 22 feb 2024 | 4.5900 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 1,274,837 |
| 21 feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 488,010 |
| 20 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 176,766 |
| 19 feb 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 328,980 |
| 16 feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 87,105 |
| 15 feb 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 58,738 |
| 14 feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 38,967 |
| 13 feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 25,883 |
| 12 feb 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 52,538 |
| 09 feb 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 395,069 |
| 08 feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 138,782 |
| 07 feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 212,172 |
| 06 feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 115,941 |
| 05 feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 222,512 |
| 02 feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 185,827 |
| 01 feb 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 228,827 |
| 31 ene 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 125,437 |
| 30 ene 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 147,425 |
| 29 ene 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 128,043 |
| *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.