Mercados españoles cerrados en 8 hrs 22 min
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0880 +0,0008 (+0,08%) Petróleo Brent
84,36 +0,38 (+0,45%) Oro
2.442,40 +25,00 (+1,03%) Bitcoin EUR
61.142,93 -515,66 (-0,84%)
Axis Bank Limited (AXISBANK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 12:30PM IST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 1142,00 | 1145,00 | 1137,00 | 1142,15 | 1142,15 | 169.757 |
| 17 may 2024 | 1132,00 | 1146,00 | 1126,10 | 1141,35 | 1141,35 | 9.909.986 |
| 16 may 2024 | 1134,15 | 1143,95 | 1111,30 | 1139,30 | 1139,30 | 10.750.526 |
| 15 may 2024 | 1125,55 | 1131,20 | 1118,60 | 1128,05 | 1128,05 | 5.436.338 |
| 14 may 2024 | 1129,95 | 1136,10 | 1118,10 | 1122,85 | 1122,85 | 5.471.143 |
| 13 may 2024 | 1120,10 | 1135,40 | 1105,05 | 1132,00 | 1132,00 | 5.513.160 |
| 10 may 2024 | 1123,70 | 1140,00 | 1113,35 | 1120,10 | 1120,10 | 7.242.718 |
| 09 may 2024 | 1122,00 | 1134,55 | 1112,20 | 1115,65 | 1115,65 | 5.226.693 |
| 08 may 2024 | 1124,65 | 1135,45 | 1118,25 | 1128,65 | 1128,65 | 8.175.609 |
| 07 may 2024 | 1146,05 | 1148,80 | 1124,05 | 1127,70 | 1127,70 | 7.115.509 |
| 06 may 2024 | 1143,90 | 1156,00 | 1135,65 | 1143,65 | 1143,65 | 7.490.104 |
| 03 may 2024 | 1150,90 | 1163,25 | 1134,10 | 1141,50 | 1141,50 | 9.993.632 |
| 02 may 2024 | 1156,00 | 1174,00 | 1148,00 | 1149,85 | 1149,85 | 12.302.236 |
| 30 abr 2024 | 1160,15 | 1182,90 | 1155,15 | 1165,90 | 1165,90 | 18.965.164 |
| 29 abr 2024 | 1130,30 | 1164,00 | 1125,30 | 1159,25 | 1159,25 | 15.183.242 |
| 26 abr 2024 | 1130,00 | 1141,35 | 1123,00 | 1130,30 | 1130,30 | 10.133.766 |
| 25 abr 2024 | 1100,00 | 1133,95 | 1086,10 | 1127,00 | 1127,00 | 46.136.295 |
| 24 abr 2024 | 1056,00 | 1068,95 | 1056,00 | 1063,25 | 1063,25 | 5.641.163 |
| 23 abr 2024 | 1058,00 | 1060,25 | 1048,75 | 1055,75 | 1055,75 | 8.300.012 |
| 22 abr 2024 | 1039,00 | 1058,50 | 1032,00 | 1053,95 | 1053,95 | 9.410.832 |
| 19 abr 2024 | 1015,00 | 1036,95 | 995,70 | 1029,10 | 1029,10 | 21.598.007 |
| 18 abr 2024 | 1044,15 | 1051,40 | 1013,85 | 1024,00 | 1024,00 | 17.832.438 |
| 16 abr 2024 | 1049,95 | 1057,85 | 1044,35 | 1051,90 | 1051,90 | 7.107.881 |
| 15 abr 2024 | 1063,10 | 1071,00 | 1055,25 | 1057,95 | 1057,95 | 8.889.435 |
| 12 abr 2024 | 1079,50 | 1096,40 | 1071,10 | 1073,45 | 1073,45 | 18.045.983 |
| 10 abr 2024 | 1086,20 | 1093,00 | 1080,00 | 1087,80 | 1087,80 | 9.064.074 |
| 09 abr 2024 | 1090,00 | 1090,00 | 1071,35 | 1080,00 | 1080,00 | 11.385.226 |
| 08 abr 2024 | 1067,00 | 1079,45 | 1063,55 | 1076,05 | 1076,05 | 4.967.186 |
| 05 abr 2024 | 1061,10 | 1063,00 | 1048,10 | 1059,10 | 1059,10 | 9.210.187 |
| 04 abr 2024 | 1070,00 | 1080,70 | 1059,15 | 1062,95 | 1062,95 | 17.964.844 |
| 03 abr 2024 | 1043,80 | 1070,30 | 1043,75 | 1063,25 | 1063,25 | 11.573.590 |
| 02 abr 2024 | 1051,00 | 1055,85 | 1040,20 | 1047,20 | 1047,20 | 13.617.893 |
| 01 abr 2024 | 1052,35 | 1063,75 | 1048,90 | 1053,10 | 1053,10 | 5.484.556 |
| 28 mar 2024 | 1052,85 | 1058,40 | 1044,10 | 1047,20 | 1047,20 | 10.235.318 |
| 27 mar 2024 | 1045,80 | 1057,55 | 1044,25 | 1052,85 | 1052,85 | 17.027.308 |
| 26 mar 2024 | 1029,00 | 1044,20 | 1027,50 | 1040,55 | 1040,55 | 9.656.767 |
| 22 mar 2024 | 1040,10 | 1047,25 | 1029,95 | 1033,30 | 1033,30 | 9.891.194 |
| 21 mar 2024 | 1039,35 | 1050,55 | 1028,15 | 1035,60 | 1035,60 | 9.903.738 |
| 20 mar 2024 | 1050,00 | 1057,45 | 1030,95 | 1034,75 | 1034,75 | 12.619.644 |
| 19 mar 2024 | 1055,55 | 1060,95 | 1046,70 | 1050,80 | 1050,80 | 6.728.886 |
| 18 mar 2024 | 1044,00 | 1066,90 | 1043,60 | 1061,35 | 1061,35 | 7.612.407 |
| 15 mar 2024 | 1056,25 | 1056,25 | 1030,25 | 1046,40 | 1046,40 | 17.798.175 |
| 14 mar 2024 | 1075,00 | 1081,25 | 1055,60 | 1058,25 | 1058,25 | 10.253.613 |
| 13 mar 2024 | 1096,00 | 1099,55 | 1070,75 | 1080,40 | 1080,40 | 11.503.890 |
| 12 mar 2024 | 1105,00 | 1121,40 | 1084,25 | 1097,00 | 1097,00 | 9.817.138 |
| 11 mar 2024 | 1112,25 | 1120,00 | 1101,90 | 1105,10 | 1105,10 | 6.751.641 |
| 07 mar 2024 | 1126,00 | 1126,90 | 1107,55 | 1111,45 | 1111,45 | 6.943.879 |
| 06 mar 2024 | 1100,20 | 1131,95 | 1095,35 | 1125,00 | 1125,00 | 13.787.638 |
| 05 mar 2024 | 1102,20 | 1110,90 | 1094,50 | 1100,80 | 1100,80 | 4.851.446 |
| 04 mar 2024 | 1099,25 | 1108,90 | 1093,10 | 1106,75 | 1106,75 | 5.895.441 |
| 01 mar 2024 | 1076,00 | 1101,70 | 1076,00 | 1099,25 | 1099,25 | 4.819.390 |
| 29 feb 2024 | 1071,00 | 1082,30 | 1055,35 | 1075,10 | 1075,10 | 13.648.997 |
| 28 feb 2024 | 1077,40 | 1085,00 | 1064,05 | 1074,20 | 1074,20 | 7.643.191 |
| 27 feb 2024 | 1081,65 | 1088,55 | 1072,05 | 1079,05 | 1079,05 | 6.546.815 |
| 26 feb 2024 | 1093,45 | 1094,80 | 1079,65 | 1085,20 | 1085,20 | 5.354.189 |
| 23 feb 2024 | 1099,00 | 1107,40 | 1090,00 | 1096,80 | 1096,80 | 6.250.943 |
| 22 feb 2024 | 1090,30 | 1110,70 | 1081,50 | 1100,90 | 1100,90 | 14.633.340 |
| 21 feb 2024 | 1093,85 | 1093,95 | 1073,10 | 1084,20 | 1084,20 | 9.177.213 |
| 20 feb 2024 | 1059,00 | 1090,50 | 1057,70 | 1088,60 | 1088,60 | 8.722.800 |
| 19 feb 2024 | 1069,00 | 1070,00 | 1060,10 | 1062,95 | 1062,95 | 7.562.645 |
| 16 feb 2024 | 1073,00 | 1076,00 | 1058,00 | 1068,75 | 1068,75 | 8.660.907 |
| 15 feb 2024 | 1097,50 | 1097,55 | 1069,25 | 1072,20 | 1072,20 | 11.780.823 |
| 14 feb 2024 | 1061,30 | 1100,90 | 1060,55 | 1096,85 | 1096,85 | 16.609.115 |
| 13 feb 2024 | 1051,00 | 1075,55 | 1044,80 | 1070,75 | 1070,75 | 8.413.609 |
| 12 feb 2024 | 1051,40 | 1057,25 | 1035,35 | 1046,70 | 1046,70 | 8.694.379 |
| 09 feb 2024 | 1039,95 | 1054,90 | 1034,55 | 1051,40 | 1051,40 | 8.233.454 |
| 08 feb 2024 | 1072,00 | 1075,60 | 1031,65 | 1035,90 | 1035,90 | 9.869.141 |
| 07 feb 2024 | 1061,05 | 1073,70 | 1057,50 | 1069,10 | 1069,10 | 7.281.793 |
| 06 feb 2024 | 1061,55 | 1065,10 | 1048,20 | 1050,05 | 1050,05 | 8.011.171 |
| 05 feb 2024 | 1067,05 | 1079,50 | 1058,00 | 1061,50 | 1061,50 | 12.569.454 |
| 02 feb 2024 | 1088,05 | 1096,20 | 1065,00 | 1067,05 | 1067,05 | 8.667.415 |
| 01 feb 2024 | 1072,65 | 1087,65 | 1056,80 | 1084,25 | 1084,25 | 9.756.682 |
| 31 ene 2024 | 1048,20 | 1084,10 | 1042,70 | 1067,75 | 1067,75 | 12.600.390 |
| 30 ene 2024 | 1060,05 | 1070,45 | 1050,80 | 1054,10 | 1054,10 | 9.426.983 |
| 29 ene 2024 | 1036,00 | 1068,00 | 1036,00 | 1061,25 | 1061,25 | 11.188.604 |
| 25 ene 2024 | 1058,00 | 1063,70 | 1025,80 | 1042,25 | 1042,25 | 20.835.434 |
| 24 ene 2024 | 1034,80 | 1073,20 | 1020,90 | 1059,15 | 1059,15 | 20.884.046 |
| 23 ene 2024 | 1125,90 | 1141,60 | 1078,80 | 1089,25 | 1089,25 | 18.924.087 |
| 19 ene 2024 | 1107,15 | 1126,30 | 1105,00 | 1116,55 | 1116,55 | 12.303.696 |
| 18 ene 2024 | 1066,00 | 1108,75 | 1066,00 | 1097,50 | 1097,50 | 11.473.135 |
| 17 ene 2024 | 1082,00 | 1115,00 | 1079,20 | 1082,30 | 1082,30 | 24.913.719 |
| 16 ene 2024 | 1116,65 | 1127,80 | 1115,10 | 1119,10 | 1119,10 | 5.229.753 |
| 15 ene 2024 | 1122,00 | 1130,45 | 1116,60 | 1119,50 | 1119,50 | 6.719.079 |
| 12 ene 2024 | 1126,35 | 1129,45 | 1118,05 | 1120,35 | 1120,35 | 5.616.755 |
| 11 ene 2024 | 1111,05 | 1127,90 | 1111,05 | 1125,75 | 1125,75 | 4.683.035 |
| 10 ene 2024 | 1115,25 | 1116,00 | 1099,05 | 1107,00 | 1107,00 | 5.934.163 |
| 09 ene 2024 | 1128,55 | 1135,55 | 1112,35 | 1116,55 | 1116,55 | 6.359.362 |
| 08 ene 2024 | 1145,00 | 1146,00 | 1118,50 | 1122,00 | 1122,00 | 4.735.538 |
| 05 ene 2024 | 1124,00 | 1139,90 | 1119,00 | 1136,95 | 1136,95 | 8.025.466 |
| 04 ene 2024 | 1103,00 | 1130,00 | 1100,05 | 1123,40 | 1123,40 | 11.411.683 |
| 03 ene 2024 | 1091,00 | 1102,60 | 1081,30 | 1098,60 | 1098,60 | 10.225.290 |
| 02 ene 2024 | 1095,10 | 1099,35 | 1082,30 | 1093,25 | 1093,25 | 7.895.577 |
| 01 ene 2024 | 1095,00 | 1104,00 | 1093,00 | 1097,70 | 1097,70 | 4.083.732 |
| 29 dic 2023 | 1101,45 | 1106,85 | 1093,95 | 1102,30 | 1102,30 | 8.786.731 |
| 28 dic 2023 | 1107,25 | 1113,00 | 1098,00 | 1107,85 | 1107,85 | 14.097.667 |
| 27 dic 2023 | 1096,05 | 1110,55 | 1089,65 | 1106,35 | 1106,35 | 6.132.936 |
| 26 dic 2023 | 1091,20 | 1100,65 | 1086,70 | 1094,25 | 1094,25 | 5.687.517 |
| 22 dic 2023 | 1095,40 | 1106,30 | 1085,80 | 1088,30 | 1088,30 | 10.600.025 |
| 21 dic 2023 | 1103,90 | 1103,90 | 1077,20 | 1095,40 | 1095,40 | 10.914.682 |
| 20 dic 2023 | 1122,00 | 1123,85 | 1102,70 | 1110,25 | 1110,25 | 9.848.057 |
| *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.