Mercados españoles cerrados
S&P 500
5.057,46 +39,07 (+0,78%) Nasdaq
15.818,34 +212,86 (+1,36%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
55.308,79 +2.010,16 (+3,77%)
ITC Limited (ITC.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:57PM IST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 436,45 | 442,50 | 434,90 | 439,10 | 439,10 | 284.073 |
| 30 abr 2024 | 439,45 | 440,45 | 435,05 | 435,60 | 435,60 | 181.604 |
| 29 abr 2024 | 442,50 | 442,50 | 434,60 | 438,00 | 438,00 | 303.544 |
| 26 abr 2024 | 439,75 | 443,45 | 436,20 | 439,95 | 439,95 | 863.516 |
| 25 abr 2024 | 431,00 | 438,20 | 429,00 | 437,50 | 437,50 | 409.133 |
| 24 abr 2024 | 429,20 | 430,80 | 428,25 | 428,85 | 428,85 | 347.235 |
| 23 abr 2024 | 425,95 | 430,50 | 425,25 | 429,20 | 429,20 | 160.441 |
| 22 abr 2024 | 427,40 | 427,60 | 423,35 | 425,25 | 425,25 | 380.393 |
| 19 abr 2024 | 417,60 | 426,30 | 416,30 | 424,80 | 424,80 | 1.183.392 |
| 18 abr 2024 | 426,45 | 426,55 | 417,90 | 418,95 | 418,95 | 695.816 |
| 16 abr 2024 | 423,70 | 427,00 | 423,00 | 425,95 | 425,95 | 356.089 |
| 15 abr 2024 | 425,00 | 429,00 | 422,80 | 425,90 | 425,90 | 806.008 |
| 12 abr 2024 | 436,35 | 436,35 | 428,35 | 430,10 | 430,10 | 1.014.529 |
| 10 abr 2024 | 427,80 | 437,75 | 425,70 | 436,90 | 436,90 | 374.842 |
| 09 abr 2024 | 430,95 | 431,30 | 425,70 | 426,30 | 426,30 | 234.337 |
| 08 abr 2024 | 428,95 | 431,35 | 427,80 | 429,00 | 429,00 | 804.878 |
| 05 abr 2024 | 423,10 | 431,75 | 420,00 | 427,85 | 427,85 | 905.233 |
| 04 abr 2024 | 425,95 | 427,40 | 420,00 | 422,75 | 422,75 | 632.788 |
| 03 abr 2024 | 426,00 | 428,90 | 421,05 | 425,30 | 425,30 | 381.454 |
| 02 abr 2024 | 429,25 | 429,25 | 424,65 | 425,80 | 425,80 | 184.630 |
| 01 abr 2024 | 428,60 | 431,45 | 425,70 | 426,65 | 426,65 | 701.487 |
| 28 mar 2024 | 427,95 | 433,05 | 427,15 | 428,55 | 428,55 | 1.109.374 |
| 27 mar 2024 | 427,65 | 429,00 | 426,50 | 428,00 | 428,00 | 223.563 |
| 26 mar 2024 | 426,80 | 429,10 | 425,85 | 427,45 | 427,45 | 221.783 |
| 22 mar 2024 | 421,25 | 429,60 | 421,25 | 428,45 | 428,45 | 1.525.884 |
| 21 mar 2024 | 418,80 | 421,85 | 416,25 | 421,25 | 421,25 | 725.215 |
| 20 mar 2024 | 409,55 | 416,45 | 409,55 | 415,70 | 415,70 | 341.377 |
| 19 mar 2024 | 417,60 | 419,60 | 408,75 | 409,50 | 409,50 | 699.406 |
| 18 mar 2024 | 419,35 | 420,70 | 416,95 | 417,40 | 417,40 | 1.021.092 |
| 15 mar 2024 | 418,85 | 428,50 | 415,60 | 419,55 | 419,55 | 1.973.464 |
| 14 mar 2024 | 422,40 | 425,55 | 418,00 | 419,80 | 419,80 | 720.374 |
| 13 mar 2024 | 439,00 | 439,00 | 421,20 | 422,40 | 422,40 | 440.739.900 |
| 12 mar 2024 | 405,85 | 405,90 | 399,30 | 404,25 | 404,25 | 2.662.012 |
| 11 mar 2024 | 416,35 | 418,35 | 408,50 | 409,40 | 409,40 | 443.847 |
| 07 mar 2024 | 408,00 | 415,00 | 403,65 | 413,35 | 413,35 | 950.495 |
| 06 mar 2024 | 408,65 | 409,95 | 400,80 | 407,70 | 407,70 | 428.410 |
| 05 mar 2024 | 409,15 | 411,45 | 404,00 | 406,10 | 406,10 | 581.451 |
| 04 mar 2024 | 412,20 | 412,80 | 408,50 | 409,10 | 409,10 | 516.518 |
| 01 mar 2024 | 407,05 | 413,10 | 407,05 | 409,50 | 409,50 | 1.032.992 |
| 29 feb 2024 | 408,55 | 410,90 | 404,65 | 406,50 | 406,50 | 753.356 |
| 28 feb 2024 | 411,85 | 412,30 | 406,95 | 408,60 | 408,60 | 707.187 |
| 27 feb 2024 | 410,00 | 412,70 | 408,60 | 411,15 | 411,15 | 628.224 |
| 26 feb 2024 | 410,45 | 413,00 | 407,35 | 409,20 | 409,20 | 916.789 |
| 23 feb 2024 | 416,00 | 416,05 | 410,55 | 411,60 | 411,60 | 875.217 |
| 22 feb 2024 | 406,70 | 415,00 | 403,60 | 414,30 | 414,30 | 471.638 |
| 21 feb 2024 | 407,55 | 410,05 | 401,35 | 403,30 | 403,30 | 571.486 |
| 20 feb 2024 | 411,00 | 411,00 | 404,30 | 406,05 | 406,05 | 684.930 |
| 19 feb 2024 | 405,00 | 412,60 | 405,00 | 409,20 | 409,20 | 1.153.216 |
| 16 feb 2024 | 405,00 | 409,30 | 399,50 | 404,75 | 404,75 | 1.925.291 |
| 15 feb 2024 | 413,55 | 413,60 | 403,15 | 404,00 | 404,00 | 1.090.574 |
| 14 feb 2024 | 407,15 | 412,35 | 404,40 | 411,60 | 411,60 | 543.399 |
| 13 feb 2024 | 406,85 | 410,55 | 403,35 | 406,60 | 406,60 | 1.228.665 |
| 12 feb 2024 | 416,05 | 417,50 | 406,05 | 406,85 | 406,85 | 1.133.299 |
| 09 feb 2024 | 410,35 | 424,20 | 408,70 | 415,60 | 415,60 | 1.343.339 |
| 08 feb 2024 | 429,45 | 429,45 | 408,65 | 414,45 | 414,45 | 3.125.344 |
| 08 feb 2024 | 6.25 Dividendo | |||||
| 07 feb 2024 | 433,65 | 434,85 | 431,00 | 431,90 | 425,65 | 807.548 |
| 06 feb 2024 | 441,75 | 441,75 | 429,55 | 431,40 | 425,16 | 1.192.928 |
| 05 feb 2024 | 443,80 | 443,80 | 436,55 | 438,05 | 431,71 | 776.674 |
| 02 feb 2024 | 444,85 | 447,15 | 439,45 | 440,20 | 433,83 | 1.131.263 |
| 01 feb 2024 | 443,30 | 447,80 | 439,40 | 442,85 | 436,44 | 420.292 |
| 31 ene 2024 | 440,00 | 442,60 | 438,80 | 441,45 | 435,06 | 318.586 |
| 30 ene 2024 | 447,95 | 453,65 | 437,25 | 438,00 | 431,66 | 2.273.192 |
| 29 ene 2024 | 456,00 | 456,00 | 447,85 | 450,00 | 443,49 | 335.946 |
| 25 ene 2024 | 463,60 | 465,00 | 452,20 | 455,45 | 448,86 | 1.450.606 |
| 24 ene 2024 | 460,80 | 467,45 | 458,10 | 463,70 | 456,99 | 311.606 |
| 23 ene 2024 | 474,00 | 474,10 | 456,50 | 458,65 | 452,01 | 327.199 |
| 19 ene 2024 | 469,15 | 472,95 | 466,30 | 471,55 | 464,73 | 837.307 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 472,70 | 476,85 | 465,30 | 466,80 | 460,04 | 348.004 |
| 16 ene 2024 | 468,35 | 474,95 | 464,40 | 472,10 | 465,27 | 239.146 |
| 15 ene 2024 | 470,55 | 470,55 | 466,05 | 467,40 | 460,64 | 274.528 |
| 12 ene 2024 | 463,45 | 467,55 | 460,40 | 466,60 | 459,85 | 703.482 |
| 11 ene 2024 | 465,50 | 466,45 | 461,25 | 462,60 | 455,91 | 202.123 |
| 10 ene 2024 | 464,50 | 466,65 | 460,05 | 463,20 | 456,50 | 177.175 |
| 09 ene 2024 | 469,85 | 469,85 | 463,65 | 464,35 | 457,63 | 121.565 |
| 08 ene 2024 | 474,25 | 475,00 | 464,60 | 465,35 | 458,62 | 259.076 |
| 05 ene 2024 | 479,95 | 479,95 | 472,00 | 473,90 | 467,04 | 656.102 |
| 04 ene 2024 | 480,00 | 481,40 | 474,10 | 475,80 | 468,91 | 664.027 |
| 03 ene 2024 | 471,00 | 480,70 | 469,35 | 477,30 | 470,39 | 5.944.428 |
| 02 ene 2024 | 469,15 | 471,30 | 463,65 | 470,15 | 463,35 | 324.448 |
| 01 ene 2024 | 462,40 | 469,85 | 462,40 | 467,25 | 460,49 | 937.013 |
| 29 dic 2023 | 464,20 | 468,00 | 461,00 | 462,35 | 455,66 | 1.402.635 |
| 28 dic 2023 | 457,50 | 464,65 | 456,20 | 464,20 | 457,48 | 402.698 |
| 27 dic 2023 | 457,05 | 458,60 | 453,90 | 456,80 | 450,19 | 176.207 |
| 26 dic 2023 | 456,00 | 458,95 | 454,90 | 456,15 | 449,55 | 221.298 |
| 22 dic 2023 | 453,50 | 455,90 | 450,65 | 455,10 | 448,51 | 661.499 |
| 21 dic 2023 | 448,05 | 453,75 | 444,50 | 451,25 | 444,72 | 325.803 |
| 20 dic 2023 | 459,00 | 459,25 | 449,40 | 450,75 | 444,23 | 807.061 |
| 19 dic 2023 | 453,00 | 457,80 | 452,15 | 456,10 | 449,50 | 617.004 |
| 18 dic 2023 | 455,00 | 455,95 | 450,45 | 451,65 | 445,11 | 744.998 |
| 15 dic 2023 | 462,25 | 462,85 | 455,00 | 458,30 | 451,67 | 863.397 |
| 14 dic 2023 | 460,00 | 461,00 | 449,50 | 460,15 | 453,49 | 366.054 |
| 13 dic 2023 | 456,95 | 458,85 | 452,60 | 455,60 | 449,01 | 437.586 |
| 12 dic 2023 | 454,95 | 459,95 | 452,40 | 453,10 | 446,54 | 304.597 |
| 11 dic 2023 | 452,95 | 453,70 | 449,15 | 452,30 | 445,75 | 419.309 |
| 08 dic 2023 | 459,85 | 461,55 | 448,40 | 449,15 | 442,65 | 1.217.117 |
| 07 dic 2023 | 464,15 | 465,10 | 457,30 | 458,10 | 451,47 | 263.211 |
| 06 dic 2023 | 453,05 | 464,50 | 452,75 | 463,00 | 456,30 | 529.479 |
| 05 dic 2023 | 455,10 | 457,85 | 450,05 | 451,65 | 445,11 | 249.229 |
| *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.