Mercados españoles cerrados
S&P 500
5.485,10 +53,50 (+0,98%) Nasdaq
17.908,40 +219,52 (+1,24%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
84,06 +1,44 (+1,74%) Bitcoin EUR
62.389,50 +324,14 (+0,52%)
Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:55PM IST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1411,80 | 1441,95 | 1395,80 | 1430,30 | 1430,30 | 244.434 |
| 14 jun 2024 | 6 Dividendo | |||||
| 13 jun 2024 | 1405,00 | 1411,50 | 1388,05 | 1404,25 | 1398,25 | 310.954 |
| 12 jun 2024 | 1408,05 | 1414,40 | 1390,65 | 1394,20 | 1388,24 | 129.555 |
| 11 jun 2024 | 1392,40 | 1418,90 | 1384,95 | 1403,40 | 1397,40 | 152.541 |
| 10 jun 2024 | 1405,00 | 1413,95 | 1380,85 | 1383,30 | 1377,39 | 540.319 |
| 07 jun 2024 | 1359,95 | 1384,90 | 1355,35 | 1378,85 | 1372,96 | 271.285 |
| 06 jun 2024 | 1382,25 | 1404,75 | 1344,95 | 1352,80 | 1347,02 | 1.177.659 |
| 05 jun 2024 | 1274,00 | 1368,10 | 1160,25 | 1355,20 | 1349,41 | 1.343.025 |
| 04 jun 2024 | 1576,95 | 1576,95 | 1188,75 | 1248,00 | 1242,67 | 4.814.373 |
| 03 jun 2024 | 1575,00 | 1607,95 | 1534,50 | 1585,00 | 1578,23 | 2.338.379 |
| 31 may 2024 | 1391,00 | 1450,95 | 1390,65 | 1437,70 | 1431,56 | 298.280 |
| 30 may 2024 | 1409,90 | 1413,75 | 1373,85 | 1383,40 | 1377,49 | 125.861 |
| 29 may 2024 | 1401,05 | 1427,50 | 1382,40 | 1409,70 | 1403,68 | 185.472 |
| 28 may 2024 | 1444,95 | 1444,95 | 1398,00 | 1400,70 | 1394,72 | 249.511 |
| 27 may 2024 | 1446,75 | 1457,25 | 1424,00 | 1431,75 | 1425,63 | 258.778 |
| 24 may 2024 | 1444,30 | 1444,30 | 1382,15 | 1415,75 | 1409,70 | 621.846 |
| 23 may 2024 | 1386,95 | 1448,90 | 1370,00 | 1443,00 | 1436,83 | 344.536 |
| 22 may 2024 | 1398,85 | 1398,85 | 1364,35 | 1377,90 | 1372,01 | 99.066 |
| 21 may 2024 | 1338,80 | 1399,00 | 1334,00 | 1385,40 | 1379,48 | 152.421 |
| 17 may 2024 | 1323,05 | 1343,00 | 1320,55 | 1335,70 | 1329,99 | 97.983 |
| 16 may 2024 | 1359,60 | 1366,90 | 1310,40 | 1344,75 | 1339,00 | 221.540 |
| 15 may 2024 | 1339,00 | 1353,60 | 1333,00 | 1337,20 | 1331,49 | 184.682 |
| 14 may 2024 | 1306,95 | 1340,00 | 1285,50 | 1332,05 | 1326,36 | 115.588 |
| 13 may 2024 | 1267,40 | 1312,45 | 1261,50 | 1306,35 | 1300,77 | 79.738 |
| 10 may 2024 | 1255,40 | 1278,50 | 1246,00 | 1266,40 | 1260,99 | 62.613 |
| 09 may 2024 | 1272,00 | 1285,15 | 1239,70 | 1243,10 | 1237,79 | 62.417 |
| 08 may 2024 | 1287,45 | 1293,35 | 1269,20 | 1276,85 | 1271,39 | 53.572 |
| 07 may 2024 | 1289,55 | 1300,90 | 1265,05 | 1287,20 | 1281,70 | 96.581 |
| 06 may 2024 | 1324,95 | 1324,95 | 1257,05 | 1289,55 | 1284,04 | 346.007 |
| 03 may 2024 | 1351,55 | 1354,40 | 1310,50 | 1320,35 | 1314,71 | 283.024 |
| 02 may 2024 | 1335,25 | 1348,20 | 1307,20 | 1339,00 | 1333,28 | 302.193 |
| 30 abr 2024 | 1328,05 | 1334,00 | 1316,35 | 1324,85 | 1319,19 | 85.804 |
| 29 abr 2024 | 1335,10 | 1335,10 | 1307,00 | 1317,00 | 1311,37 | 142.767 |
| 26 abr 2024 | 1337,60 | 1341,60 | 1323,05 | 1325,95 | 1320,28 | 95.745 |
| 25 abr 2024 | 1321,20 | 1336,95 | 1318,00 | 1332,50 | 1326,81 | 47.977 |
| 24 abr 2024 | 1326,35 | 1333,30 | 1318,00 | 1320,20 | 1314,56 | 84.392 |
| 23 abr 2024 | 1319,45 | 1338,50 | 1319,45 | 1322,30 | 1316,65 | 56.166 |
| 22 abr 2024 | 1322,55 | 1331,35 | 1315,00 | 1321,00 | 1315,36 | 140.595 |
| 19 abr 2024 | 1281,70 | 1315,80 | 1270,00 | 1310,55 | 1304,95 | 172.236 |
| 18 abr 2024 | 1316,50 | 1336,00 | 1291,70 | 1295,70 | 1290,16 | 131.345 |
| 16 abr 2024 | 1301,60 | 1322,00 | 1294,25 | 1303,25 | 1297,68 | 81.558 |
| 15 abr 2024 | 1311,00 | 1335,00 | 1309,25 | 1315,15 | 1309,53 | 119.698 |
| 12 abr 2024 | 1350,00 | 1358,45 | 1340,85 | 1343,65 | 1337,91 | 555.069 |
| 10 abr 2024 | 1360,00 | 1360,00 | 1348,00 | 1352,50 | 1346,72 | 67.229 |
| 09 abr 2024 | 1357,45 | 1364,95 | 1346,60 | 1356,15 | 1350,36 | 56.047 |
| 08 abr 2024 | 1382,00 | 1382,00 | 1336,10 | 1348,45 | 1342,69 | 657.229 |
| 05 abr 2024 | 1368,45 | 1381,45 | 1356,80 | 1375,55 | 1369,67 | 151.103 |
| 04 abr 2024 | 1406,10 | 1409,10 | 1363,00 | 1368,10 | 1362,25 | 107.848 |
| 03 abr 2024 | 1403,45 | 1403,45 | 1389,75 | 1397,10 | 1391,13 | 66.057 |
| 02 abr 2024 | 1401,65 | 1425,00 | 1388,00 | 1403,80 | 1397,80 | 315.186 |
| 01 abr 2024 | 1358,00 | 1381,15 | 1351,05 | 1376,05 | 1370,17 | 112.508 |
| 28 mar 2024 | 1335,00 | 1358,85 | 1313,70 | 1341,70 | 1335,97 | 250.874 |
| 27 mar 2024 | 1327,95 | 1343,35 | 1311,60 | 1323,95 | 1318,29 | 160.658 |
| 26 mar 2024 | 1291,15 | 1314,15 | 1281,00 | 1304,05 | 1298,48 | 118.703 |
| 22 mar 2024 | 1265,00 | 1288,70 | 1255,30 | 1280,95 | 1275,48 | 99.775 |
| 21 mar 2024 | 1256,75 | 1268,00 | 1251,35 | 1263,15 | 1257,75 | 52.842 |
| 20 mar 2024 | 1245,90 | 1253,05 | 1230,30 | 1245,10 | 1239,78 | 59.303 |
| 19 mar 2024 | 1271,15 | 1272,75 | 1236,45 | 1240,80 | 1235,50 | 165.686 |
| 18 mar 2024 | 1249,05 | 1269,85 | 1228,30 | 1266,75 | 1261,34 | 162.235 |
| 15 mar 2024 | 1270,35 | 1288,15 | 1257,00 | 1282,60 | 1277,12 | 170.314 |
| 14 mar 2024 | 1207,15 | 1275,90 | 1194,90 | 1269,20 | 1263,78 | 287.470 |
| 13 mar 2024 | 1308,60 | 1308,60 | 1188,60 | 1209,60 | 1204,43 | 222.341 |
| 12 mar 2024 | 1336,00 | 1346,95 | 1293,35 | 1300,25 | 1294,69 | 175.871 |
| 11 mar 2024 | 1330,00 | 1341,75 | 1321,60 | 1327,05 | 1321,38 | 147.191 |
| 07 mar 2024 | 1325,05 | 1335,20 | 1315,35 | 1327,45 | 1321,78 | 49.429 |
| 06 mar 2024 | 1344,25 | 1344,25 | 1303,55 | 1324,25 | 1318,59 | 150.305 |
| 05 mar 2024 | 1345,70 | 1354,60 | 1333,35 | 1338,65 | 1332,93 | 103.849 |
| 04 mar 2024 | 1345,00 | 1356,50 | 1336,05 | 1342,60 | 1336,86 | 180.909 |
| 01 mar 2024 | 1338,65 | 1348,95 | 1312,30 | 1321,75 | 1316,10 | 190.680 |
| 29 feb 2024 | 1309,35 | 1329,80 | 1293,30 | 1321,65 | 1316,00 | 77.625 |
| 28 feb 2024 | 1332,85 | 1335,20 | 1295,00 | 1299,05 | 1293,50 | 102.452 |
| 27 feb 2024 | 1338,75 | 1338,75 | 1313,80 | 1329,40 | 1323,72 | 121.711 |
| 26 feb 2024 | 1324,10 | 1343,00 | 1317,00 | 1338,90 | 1333,18 | 134.345 |
| 23 feb 2024 | 1313,65 | 1332,00 | 1297,65 | 1320,10 | 1314,46 | 224.205 |
| 22 feb 2024 | 1295,00 | 1316,00 | 1280,50 | 1311,55 | 1305,95 | 156.250 |
| 21 feb 2024 | 1309,55 | 1315,35 | 1281,75 | 1291,50 | 1285,98 | 96.340 |
| 20 feb 2024 | 1310,00 | 1313,00 | 1293,60 | 1299,95 | 1294,40 | 135.112 |
| 19 feb 2024 | 1314,95 | 1327,00 | 1302,20 | 1307,10 | 1301,52 | 238.132 |
| 16 feb 2024 | 1270,00 | 1311,50 | 1266,00 | 1306,95 | 1301,37 | 278.732 |
| 15 feb 2024 | 1276,55 | 1277,55 | 1262,15 | 1266,50 | 1261,09 | 81.345 |
| 14 feb 2024 | 1263,95 | 1281,80 | 1247,90 | 1267,35 | 1261,93 | 240.354 |
| 13 feb 2024 | 1248,60 | 1270,00 | 1226,05 | 1266,35 | 1260,94 | 168.715 |
| 12 feb 2024 | 1279,75 | 1280,00 | 1243,40 | 1249,55 | 1244,21 | 82.347 |
| 09 feb 2024 | 1254,85 | 1275,15 | 1231,75 | 1271,10 | 1265,67 | 373.993 |
| 08 feb 2024 | 1256,95 | 1264,45 | 1236,65 | 1245,60 | 1240,28 | 80.147 |
| 07 feb 2024 | 1280,50 | 1286,45 | 1253,15 | 1255,30 | 1249,94 | 150.792 |
| 06 feb 2024 | 1261,30 | 1284,90 | 1248,55 | 1273,00 | 1267,56 | 550.202 |
| 05 feb 2024 | 1271,60 | 1290,80 | 1248,30 | 1256,70 | 1251,33 | 400.592 |
| 02 feb 2024 | 1233,95 | 1287,00 | 1233,00 | 1261,75 | 1256,36 | 793.257 |
| 01 feb 2024 | 1214,95 | 1239,90 | 1200,70 | 1218,95 | 1213,74 | 311.611 |
| 31 ene 2024 | 1195,00 | 1214,40 | 1193,30 | 1207,60 | 1202,44 | 229.581 |
| 30 ene 2024 | 1200,70 | 1217,00 | 1181,50 | 1187,60 | 1182,53 | 203.432 |
| 29 ene 2024 | 1153,05 | 1204,80 | 1152,35 | 1196,60 | 1191,49 | 431.851 |
| 25 ene 2024 | 1121,30 | 1151,00 | 1111,35 | 1146,65 | 1141,75 | 419.984 |
| 24 ene 2024 | 1137,25 | 1146,75 | 1119,00 | 1120,70 | 1115,91 | 239.344 |
| 23 ene 2024 | 1199,95 | 1206,95 | 1130,65 | 1137,25 | 1132,39 | 302.326 |
| 19 ene 2024 | 1171,75 | 1171,75 | 1150,15 | 1152,10 | 1147,18 | 159.101 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1181,00 | 1205,20 | 1159,60 | 1168,10 | 1163,11 | 165.185 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.