U.S. markets closed
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,568.00 -37.00 (-0.10%) F Nasdaq
19,699.00 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,006.00 -2.00 (-0.10%) Petróleo
78.25 -0.20 (-0.25%) Oro
2,338.20 -10.90 (-0.46%)
Xpro India Limited (XPROINDIA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,041.00 | 1,048.75 | 1,028.20 | 1,041.45 | 1,041.45 | 1,171 |
| 13 jun 2024 | 1,052.00 | 1,052.00 | 1,031.05 | 1,041.80 | 1,041.80 | 893 |
| 12 jun 2024 | 1,037.55 | 1,049.95 | 1,021.05 | 1,045.30 | 1,045.30 | 738 |
| 11 jun 2024 | 1,029.60 | 1,044.00 | 1,007.95 | 1,037.55 | 1,037.55 | 6,078 |
| 10 jun 2024 | 965.00 | 1,039.90 | 965.00 | 1,030.90 | 1,030.90 | 1,451 |
| 07 jun 2024 | 1,000.00 | 1,016.10 | 991.80 | 1,005.80 | 1,005.80 | 1,154 |
| 06 jun 2024 | 941.00 | 996.00 | 940.50 | 983.10 | 983.10 | 3,885 |
| 05 jun 2024 | 900.25 | 953.45 | 897.65 | 922.00 | 922.00 | 1,597 |
| 04 jun 2024 | 972.15 | 996.45 | 867.10 | 899.00 | 899.00 | 4,460 |
| 03 jun 2024 | 1,020.00 | 1,021.00 | 965.05 | 972.00 | 972.00 | 3,381 |
| 31 may 2024 | 993.15 | 999.00 | 967.30 | 980.30 | 980.30 | 1,388 |
| 30 may 2024 | 1,000.00 | 1,000.00 | 971.00 | 980.00 | 980.00 | 1,230 |
| 29 may 2024 | 980.00 | 1,021.35 | 976.25 | 1,001.10 | 1,001.10 | 1,613 |
| 28 may 2024 | 1,000.00 | 1,002.00 | 973.50 | 976.30 | 976.30 | 1,213 |
| 27 may 2024 | 990.00 | 1,002.15 | 972.85 | 999.55 | 999.55 | 7,320 |
| 24 may 2024 | 997.05 | 1,003.45 | 990.30 | 999.25 | 999.25 | 909 |
| 23 may 2024 | 971.65 | 1,005.00 | 971.65 | 993.60 | 993.60 | 1,658 |
| 22 may 2024 | 978.05 | 985.95 | 968.95 | 972.65 | 972.65 | 4,196 |
| 21 may 2024 | 1,013.80 | 1,034.45 | 981.55 | 982.50 | 982.50 | 2,178 |
| 17 may 2024 | 1,002.35 | 1,017.55 | 991.90 | 998.65 | 998.65 | 3,238 |
| 16 may 2024 | 1,014.70 | 1,014.95 | 985.95 | 998.55 | 998.55 | 2,509 |
| 15 may 2024 | 1,019.15 | 1,037.40 | 1,001.75 | 1,008.50 | 1,008.50 | 2,000 |
| 14 may 2024 | 1,019.10 | 1,028.25 | 1,005.00 | 1,012.05 | 1,012.05 | 586 |
| 13 may 2024 | 1,042.00 | 1,042.00 | 985.15 | 1,005.25 | 1,005.25 | 3,116 |
| 10 may 2024 | 1,003.25 | 1,037.40 | 1,003.25 | 1,024.15 | 1,024.15 | 426 |
| 09 may 2024 | 1,027.05 | 1,033.85 | 1,004.35 | 1,008.85 | 1,008.85 | 480 |
| 08 may 2024 | 1,015.55 | 1,041.30 | 1,013.75 | 1,022.85 | 1,022.85 | 1,851 |
| 07 may 2024 | 1,030.55 | 1,033.20 | 999.70 | 1,011.20 | 1,011.20 | 1,008 |
| 06 may 2024 | 1,045.10 | 1,055.60 | 1,020.95 | 1,026.70 | 1,026.70 | 1,335 |
| 03 may 2024 | 1,061.90 | 1,063.20 | 1,041.60 | 1,045.10 | 1,045.10 | 1,078 |
| 02 may 2024 | 1,093.35 | 1,095.00 | 1,054.85 | 1,061.90 | 1,061.90 | 1,725 |
| 30 abr 2024 | 1,088.75 | 1,104.00 | 1,076.05 | 1,097.15 | 1,097.15 | 1,305 |
| 29 abr 2024 | 1,100.05 | 1,103.90 | 1,083.55 | 1,088.95 | 1,088.95 | 535 |
| 26 abr 2024 | 1,116.00 | 1,124.15 | 1,089.80 | 1,092.00 | 1,092.00 | 1,939 |
| 25 abr 2024 | 1,094.25 | 1,107.05 | 1,081.15 | 1,095.45 | 1,095.45 | 1,107 |
| 24 abr 2024 | 1,071.50 | 1,103.55 | 1,070.00 | 1,085.85 | 1,085.85 | 1,896 |
| 23 abr 2024 | 1,071.05 | 1,107.00 | 1,064.00 | 1,094.95 | 1,094.95 | 4,468 |
| 22 abr 2024 | 1,124.40 | 1,124.40 | 1,068.90 | 1,074.30 | 1,074.30 | 1,908 |
| 19 abr 2024 | 1,088.80 | 1,117.00 | 1,078.00 | 1,102.35 | 1,102.35 | 1,212 |
| 18 abr 2024 | 1,084.65 | 1,119.25 | 1,084.65 | 1,093.80 | 1,093.80 | 3,530 |
| 16 abr 2024 | 1,068.75 | 1,094.95 | 1,042.85 | 1,084.10 | 1,084.10 | 2,338 |
| 15 abr 2024 | 1,003.05 | 1,071.00 | 1,003.05 | 1,040.30 | 1,040.30 | 5,807 |
| 12 abr 2024 | 1,075.60 | 1,075.60 | 1,052.95 | 1,073.15 | 1,073.15 | 1,204 |
| 10 abr 2024 | 1,065.80 | 1,074.70 | 1,047.00 | 1,054.50 | 1,054.50 | 2,385 |
| 09 abr 2024 | 1,084.00 | 1,094.90 | 1,060.00 | 1,066.55 | 1,066.55 | 1,552 |
| 08 abr 2024 | 1,088.05 | 1,102.00 | 1,078.05 | 1,080.85 | 1,080.85 | 412 |
| 05 abr 2024 | 1,102.50 | 1,108.15 | 1,086.70 | 1,092.00 | 1,092.00 | 859 |
| 04 abr 2024 | 1,110.00 | 1,128.00 | 1,087.60 | 1,091.45 | 1,091.45 | 2,479 |
| 03 abr 2024 | 1,102.00 | 1,116.60 | 1,099.05 | 1,111.15 | 1,111.15 | 1,169 |
| 02 abr 2024 | 1,144.25 | 1,144.25 | 1,088.65 | 1,095.20 | 1,095.20 | 1,522 |
| 01 abr 2024 | 1,100.65 | 1,138.75 | 1,100.65 | 1,115.35 | 1,115.35 | 769 |
| 28 mar 2024 | 1,109.95 | 1,140.00 | 1,075.00 | 1,103.85 | 1,103.85 | 2,290 |
| 27 mar 2024 | 1,110.50 | 1,119.70 | 1,101.70 | 1,107.10 | 1,107.10 | 859 |
| 26 mar 2024 | 1,150.00 | 1,150.00 | 1,085.70 | 1,086.30 | 1,086.30 | 1,142 |
| 22 mar 2024 | 1,113.05 | 1,126.40 | 1,104.95 | 1,114.80 | 1,114.80 | 1,558 |
| 21 mar 2024 | 1,097.95 | 1,117.20 | 1,089.60 | 1,113.50 | 1,113.50 | 1,438 |
| 20 mar 2024 | 1,095.80 | 1,125.00 | 1,080.00 | 1,086.50 | 1,086.50 | 1,058 |
| 19 mar 2024 | 1,068.00 | 1,104.65 | 1,066.85 | 1,096.20 | 1,096.20 | 1,565 |
| 18 mar 2024 | 1,069.00 | 1,089.00 | 1,048.00 | 1,073.35 | 1,073.35 | 2,872 |
| 15 mar 2024 | 1,092.00 | 1,094.25 | 1,059.00 | 1,066.20 | 1,066.20 | 2,442 |
| 14 mar 2024 | 1,049.95 | 1,103.00 | 1,027.00 | 1,089.25 | 1,089.25 | 7,519 |
| 13 mar 2024 | 1,080.10 | 1,102.15 | 1,011.05 | 1,030.50 | 1,030.50 | 7,158 |
| 12 mar 2024 | 1,078.20 | 1,125.00 | 1,069.55 | 1,078.90 | 1,078.90 | 4,643 |
| 11 mar 2024 | 1,140.05 | 1,170.55 | 1,084.30 | 1,099.90 | 1,099.90 | 6,865 |
| 07 mar 2024 | 1,156.00 | 1,191.95 | 1,147.60 | 1,160.00 | 1,160.00 | 9,763 |
| 06 mar 2024 | 1,184.10 | 1,187.80 | 1,149.85 | 1,156.00 | 1,156.00 | 2,254 |
| 05 mar 2024 | 1,196.55 | 1,210.00 | 1,170.95 | 1,184.85 | 1,184.85 | 4,743 |
| 04 mar 2024 | 1,211.85 | 1,255.00 | 1,189.75 | 1,203.10 | 1,203.10 | 8,606 |
| 01 mar 2024 | 1,195.25 | 1,261.00 | 1,173.80 | 1,251.25 | 1,251.25 | 8,970 |
| 29 feb 2024 | 1,171.05 | 1,198.35 | 1,142.90 | 1,175.60 | 1,175.60 | 4,238 |
| 28 feb 2024 | 1,264.00 | 1,279.65 | 1,157.30 | 1,170.20 | 1,170.20 | 9,667 |
| 27 feb 2024 | 1,222.85 | 1,295.50 | 1,202.00 | 1,272.40 | 1,272.40 | 8,091 |
| 26 feb 2024 | 1,235.50 | 1,255.60 | 1,185.25 | 1,222.80 | 1,222.80 | 7,862 |
| 23 feb 2024 | 1,181.80 | 1,202.00 | 1,178.00 | 1,186.05 | 1,186.05 | 1,673 |
| 22 feb 2024 | 1,178.35 | 1,187.00 | 1,156.00 | 1,176.95 | 1,176.95 | 2,019 |
| 21 feb 2024 | 1,148.90 | 1,192.00 | 1,138.35 | 1,173.90 | 1,173.90 | 3,297 |
| 20 feb 2024 | 1,189.10 | 1,209.10 | 1,134.80 | 1,174.30 | 1,174.30 | 3,783 |
| 19 feb 2024 | 1,169.00 | 1,178.35 | 1,151.25 | 1,161.80 | 1,161.80 | 1,535 |
| 16 feb 2024 | 1,159.05 | 1,182.80 | 1,156.35 | 1,165.65 | 1,165.65 | 3,181 |
| 15 feb 2024 | 1,180.00 | 1,192.70 | 1,140.80 | 1,153.30 | 1,153.30 | 3,542 |
| 14 feb 2024 | 1,103.00 | 1,183.65 | 1,103.00 | 1,175.85 | 1,175.85 | 4,085 |
| 13 feb 2024 | 1,100.00 | 1,130.15 | 1,071.95 | 1,115.00 | 1,115.00 | 1,240 |
| 12 feb 2024 | 1,165.55 | 1,168.05 | 1,098.95 | 1,102.35 | 1,102.35 | 5,945 |
| 09 feb 2024 | 1,151.55 | 1,170.00 | 1,135.00 | 1,166.80 | 1,166.80 | 2,151 |
| 08 feb 2024 | 1,219.95 | 1,219.95 | 1,144.00 | 1,152.90 | 1,152.90 | 2,491 |
| 07 feb 2024 | 1,160.00 | 1,179.00 | 1,140.00 | 1,144.40 | 1,144.40 | 4,351 |
| 06 feb 2024 | 1,149.00 | 1,167.10 | 1,141.00 | 1,157.85 | 1,157.85 | 2,495 |
| 05 feb 2024 | 1,173.00 | 1,177.40 | 1,135.50 | 1,160.95 | 1,160.95 | 3,095 |
| 02 feb 2024 | 1,171.65 | 1,200.15 | 1,162.20 | 1,174.75 | 1,174.75 | 6,408 |
| 01 feb 2024 | 1,222.00 | 1,241.05 | 1,191.55 | 1,196.50 | 1,196.50 | 1,553 |
| 31 ene 2024 | 1,273.95 | 1,273.95 | 1,207.65 | 1,219.30 | 1,219.30 | 2,554 |
| 30 ene 2024 | 1,223.50 | 1,265.55 | 1,198.00 | 1,230.15 | 1,230.15 | 6,292 |
| 29 ene 2024 | 1,190.00 | 1,245.00 | 1,149.00 | 1,220.25 | 1,220.25 | 13,534 |
| 25 ene 2024 | 1,172.00 | 1,188.00 | 1,153.70 | 1,169.90 | 1,169.90 | 2,776 |
| 24 ene 2024 | 1,179.00 | 1,185.00 | 1,140.35 | 1,172.95 | 1,172.95 | 3,800 |
| 23 ene 2024 | 1,207.05 | 1,219.85 | 1,141.85 | 1,179.50 | 1,179.50 | 13,214 |
| 19 ene 2024 | 1,127.05 | 1,220.00 | 1,114.00 | 1,210.10 | 1,210.10 | 10,454 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,164.85 | 1,164.85 | 1,110.90 | 1,128.05 | 1,128.05 | 6,337 |
| 16 ene 2024 | 1,170.10 | 1,183.05 | 1,105.00 | 1,120.50 | 1,120.50 | 9,014 |
| *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.