Mercados españoles cerrados

Vodafone Idea Limited (IDEA.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
16,73+0,66 (+4,11%)
Al cierre: 03:59PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202416,0816,8516,0516,7316,73132.163.600
13 jun 202416,7316,7316,0016,0716,0782.040.860
12 jun 202416,3516,7016,2116,4416,44104.995.700
11 jun 202415,9116,3115,6116,2016,20136.992.200
10 jun 202415,9416,3515,7515,8115,81137.976.900
07 jun 202415,0416,0414,9015,8515,85233.032.000
06 jun 202415,1015,3814,8715,0015,00163.415.700
05 jun 202413,7515,0513,3014,8614,86292.028.400
04 jun 202415,7415,7412,0313,2313,23394.929.500
03 jun 202416,3116,3415,6716,0216,02266.910.600
31 may 202414,7815,4314,6415,2615,26271.518.300
30 may 202414,8815,0314,5214,5914,59204.290.300
29 may 202414,4914,8914,3914,8114,81108.437.500
28 may 202415,0315,1114,5014,5414,54118.597.400
27 may 202415,2015,4514,9115,0315,03259.433.700
24 may 202414,2315,6814,2315,1115,11648.549.100
23 may 202413,5014,1013,4814,0514,05257.243.000
22 may 202413,6313,8013,4513,5013,5091.952.410
21 may 202413,5213,7513,4013,5713,5791.185.870
17 may 202413,0713,6513,0713,2513,25146.534.000
16 may 202413,2313,4012,9613,1513,1585.890.660
15 may 202413,3313,3913,0913,1913,1984.430.120
14 may 202412,6713,2912,6413,2513,25138.340.900
13 may 202412,6412,6812,3112,6112,6165.131.030
10 may 202412,7112,7912,4412,7312,7386.585.590
09 may 202412,8012,9912,5912,6712,67119.166.400
08 may 202412,4512,8612,3512,7112,71331.208.700
07 may 202412,8312,8912,1312,3812,38292.842.800
06 may 202413,2513,3012,7312,8212,82147.935.700
03 may 202413,3313,4713,0113,1913,19211.279.800
02 may 202413,2513,4913,1113,2213,22165.925.000
30 abr 202413,5013,5613,1513,2013,20194.115.900
29 abr 202414,0614,2813,4213,4913,49316.385.700
26 abr 202413,6814,1913,1214,0114,01547.578.700
25 abr 202412,0013,9812,0013,8913,892.102.273.000
24 abr 202413,7313,9313,0213,0913,09316.172.600
23 abr 202412,9914,7512,9614,3914,39364.463.600
22 abr 202412,4013,0312,1312,8912,89272.253.100
19 abr 202412,9413,2912,8312,9212,92115.895.900
18 abr 202413,0813,5413,0813,2013,20108.069.400
16 abr 202412,9013,2012,5612,9212,92150.498.700
15 abr 202412,9513,4012,7613,1613,16143.300.900
12 abr 202412,7213,2612,2312,9612,96158.231.900
10 abr 202412,8013,1512,6612,9312,9388.981.600
09 abr 202413,1813,3812,8312,9112,9161.337.420
08 abr 202413,9913,9912,9113,1513,15126.583.900
05 abr 202413,3613,5312,9513,3213,32117.935.700
04 abr 202414,0014,1013,0813,3613,36172.763.900
03 abr 202413,2313,9813,2013,5513,5565.644.880
02 abr 202413,9514,1413,3613,4413,4476.937.140
01 abr 202413,3214,2413,1714,0214,0265.377.270
28 mar 202413,3313,5413,1713,2413,2456.794.860
27 mar 202413,3113,6013,2513,3213,3255.365.460
26 mar 202413,4013,4913,1713,3113,3157.580.000
22 mar 202412,8213,5712,8013,3313,3370.205.410
21 mar 202412,8513,0312,7512,8312,8335.114.420
20 mar 202412,8212,9112,4212,7412,7452.625.680
19 mar 202413,1213,3512,7612,8612,8643.244.310
18 mar 202413,2313,3313,0113,1713,1734.213.740
15 mar 202413,1313,2812,7813,1513,1546.142.870
14 mar 202412,3913,2212,2813,1313,1359.747.270
13 mar 202413,6913,8611,9312,3912,3988.220.000
12 mar 202413,8213,8813,4613,6813,6857.850.590
11 mar 202414,2914,3413,6313,7513,7541.004.770
07 mar 202414,1514,4514,0914,2714,2736.049.920
06 mar 202414,3714,3713,8214,1214,1252.251.850
05 mar 202414,2514,7514,2014,3314,3351.649.110
04 mar 202414,6114,7114,1114,1914,1946.356.260
01 mar 202413,9014,6513,6514,2114,21115.121.900
29 feb 202413,6914,0513,3913,6713,6793.973.260
28 feb 202415,7616,0313,5013,6513,65222.757.800
27 feb 202417,0117,1415,6515,8715,87114.527.200
26 feb 202417,7418,1216,7716,8716,8796.163.960
23 feb 202416,6718,3816,6717,5517,55218.671.000
22 feb 202415,5016,4015,0616,2816,2880.602.450
21 feb 202416,1016,2915,2315,3215,3252.909.560
20 feb 202416,0916,4315,8715,9415,9451.526.540
19 feb 202415,9716,3415,8416,0016,0044.103.900
16 feb 202416,0216,5615,8115,9115,9167.701.400
15 feb 202415,6316,2815,5315,9515,9582.058.900
14 feb 202414,5915,7514,4415,5615,5696.071.520
13 feb 202414,5214,8814,1114,7114,7143.683.340
12 feb 202415,6015,7014,3314,4714,4762.056.540
09 feb 202414,9215,6514,4015,5215,5289.584.740
08 feb 202415,1215,1614,6614,8214,8255.991.910
07 feb 202414,4315,4414,2514,9814,9887.598.200
06 feb 202413,7414,4613,6114,2414,2461.094.060
05 feb 202414,0714,2013,6513,7213,7231.413.780
02 feb 202414,2914,6914,0014,0414,0446.155.940
01 feb 202414,4014,4813,9314,1514,1537.252.520
31 ene 202414,5214,5614,2014,3614,3631.239.560
30 ene 202414,7614,8914,3214,4914,4948.009.200
29 ene 202414,7415,2014,6114,7014,7037.034.050
25 ene 202414,9115,0814,3614,6114,6159.872.460
24 ene 202414,4014,9814,2514,9414,9450.400.240
23 ene 202415,0915,2414,3014,3914,3950.652.270
19 ene 202415,1915,4315,0215,0815,0846.647.070
18 ene 2024------
17 ene 202415,6015,7715,0215,0915,0958.668.100
16 ene 202416,5016,5315,5115,7415,7464.239.630
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...