Mercados españoles cerrados en 5 hrs 1 min
IBEX 35
11.403,40 -40,60 (-0,35%) Euro Stoxx 50
5.045,90 -23,19 (-0,46%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
79,99 +0,12 (+0,15%) Oro
2.354,80 -36,10 (-1,51%) Bitcoin EUR
65.394,50 +257,64 (+0,40%)
Mahindra & Mahindra Limited (M&M.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 2668,35 | 2867,60 | 2668,35 | 2857,45 | 2857,45 | 6.447.655 |
| 06 jun 2024 | 2745,00 | 2761,90 | 2670,90 | 2699,85 | 2699,85 | 4.992.660 |
| 05 jun 2024 | 2572,90 | 2753,70 | 2571,80 | 2740,95 | 2740,95 | 4.242.881 |
| 04 jun 2024 | 2634,25 | 2639,00 | 2448,20 | 2572,90 | 2572,90 | 6.372.249 |
| 03 jun 2024 | 2575,05 | 2654,35 | 2570,40 | 2634,00 | 2634,00 | 2.701.157 |
| 31 may 2024 | 2517,75 | 2569,20 | 2495,15 | 2506,25 | 2506,25 | 8.769.724 |
| 30 may 2024 | 2518,00 | 2531,45 | 2478,00 | 2493,50 | 2493,50 | 3.367.101 |
| 29 may 2024 | 2510,25 | 2547,00 | 2500,60 | 2533,65 | 2533,65 | 2.720.451 |
| 28 may 2024 | 2550,00 | 2581,95 | 2548,00 | 2552,80 | 2552,80 | 1.549.203 |
| 27 may 2024 | 2581,15 | 2589,75 | 2541,00 | 2549,10 | 2549,10 | 3.328.559 |
| 24 may 2024 | 2589,80 | 2605,00 | 2572,40 | 2579,75 | 2579,75 | 2.919.241 |
| 23 may 2024 | 2520,00 | 2617,40 | 2500,25 | 2609,20 | 2609,20 | 4.715.263 |
| 22 may 2024 | 2521,70 | 2535,00 | 2490,00 | 2521,05 | 2521,05 | 2.974.921 |
| 21 may 2024 | 2503,00 | 2536,95 | 2467,00 | 2522,65 | 2522,65 | 3.747.292 |
| 17 may 2024 | 2425,35 | 2557,95 | 2425,35 | 2514,60 | 2514,60 | 9.796.445 |
| 16 may 2024 | 2319,45 | 2393,90 | 2286,20 | 2371,75 | 2371,75 | 7.444.517 |
| 15 may 2024 | 2281,30 | 2317,15 | 2256,00 | 2302,30 | 2302,30 | 2.569.084 |
| 14 may 2024 | 2175,00 | 2280,35 | 2175,00 | 2269,90 | 2269,90 | 3.830.189 |
| 13 may 2024 | 2208,00 | 2208,05 | 2160,00 | 2184,25 | 2184,25 | 2.575.573 |
| 10 may 2024 | 2211,85 | 2231,65 | 2183,00 | 2193,05 | 2193,05 | 3.045.912 |
| 09 may 2024 | 2185,55 | 2256,75 | 2185,00 | 2212,55 | 2212,55 | 3.998.822 |
| 08 may 2024 | 2191,70 | 2195,00 | 2160,00 | 2182,40 | 2182,40 | 1.993.202 |
| 07 may 2024 | 2236,00 | 2236,90 | 2164,85 | 2191,50 | 2191,50 | 1.727.823 |
| 06 may 2024 | 2200,45 | 2240,00 | 2190,00 | 2224,95 | 2224,95 | 2.111.447 |
| 03 may 2024 | 2210,00 | 2210,00 | 2172,35 | 2193,00 | 2193,00 | 3.859.227 |
| 02 may 2024 | 2165,10 | 2204,00 | 2165,10 | 2185,15 | 2185,15 | 3.347.541 |
| 30 abr 2024 | 2073,05 | 2169,00 | 2073,05 | 2156,35 | 2156,35 | 5.745.143 |
| 29 abr 2024 | 2045,50 | 2068,35 | 2001,00 | 2062,05 | 2062,05 | 2.724.604 |
| 26 abr 2024 | 2099,55 | 2103,00 | 2038,80 | 2044,90 | 2044,90 | 2.952.484 |
| 25 abr 2024 | 2060,00 | 2113,95 | 2041,90 | 2096,85 | 2096,85 | 3.084.498 |
| 24 abr 2024 | 2055,00 | 2090,85 | 2052,95 | 2058,45 | 2058,45 | 1.929.834 |
| 23 abr 2024 | 2096,00 | 2114,00 | 2056,85 | 2062,60 | 2062,60 | 2.886.136 |
| 22 abr 2024 | 2124,55 | 2133,00 | 2065,00 | 2090,65 | 2090,65 | 2.449.171 |
| 19 abr 2024 | 2034,00 | 2087,00 | 1998,20 | 2082,90 | 2082,90 | 3.253.248 |
| 18 abr 2024 | 2031,30 | 2087,00 | 2016,50 | 2024,95 | 2024,95 | 3.539.862 |
| 16 abr 2024 | 2047,05 | 2073,75 | 2027,75 | 2031,30 | 2031,30 | 1.981.730 |
| 15 abr 2024 | 2055,25 | 2083,90 | 2035,00 | 2053,45 | 2053,45 | 2.024.919 |
| 12 abr 2024 | 2084,00 | 2087,50 | 2051,65 | 2070,95 | 2070,95 | 4.008.660 |
| 10 abr 2024 | 2098,45 | 2108,60 | 2070,00 | 2076,20 | 2076,20 | 2.280.814 |
| 09 abr 2024 | 2095,00 | 2098,65 | 2070,10 | 2090,90 | 2090,90 | 2.853.137 |
| 08 abr 2024 | 2018,00 | 2087,00 | 2016,90 | 2078,10 | 2078,10 | 2.781.568 |
| 05 abr 2024 | 1995,35 | 2027,45 | 1992,25 | 2013,30 | 2013,30 | 2.767.027 |
| 04 abr 2024 | 1999,00 | 2015,00 | 1963,20 | 2002,70 | 2002,70 | 3.007.920 |
| 03 abr 2024 | 1967,00 | 2003,30 | 1956,20 | 1989,30 | 1989,30 | 3.615.370 |
| 02 abr 2024 | 1915,95 | 1977,50 | 1901,45 | 1971,95 | 1971,95 | 3.431.715 |
| 01 abr 2024 | 1938,00 | 1963,85 | 1891,80 | 1915,95 | 1915,95 | 2.765.845 |
| 28 mar 2024 | 1881,15 | 1962,95 | 1870,35 | 1921,35 | 1921,35 | 3.790.854 |
| 27 mar 2024 | 1869,90 | 1899,90 | 1855,30 | 1881,15 | 1881,15 | 4.196.597 |
| 26 mar 2024 | 1878,20 | 1917,50 | 1861,10 | 1863,95 | 1863,95 | 4.092.744 |
| 22 mar 2024 | 1865,85 | 1905,45 | 1847,25 | 1878,80 | 1878,80 | 3.786.990 |
| 21 mar 2024 | 1859,95 | 1875,00 | 1845,00 | 1865,85 | 1865,85 | 2.072.960 |
| 20 mar 2024 | 1851,95 | 1859,05 | 1820,55 | 1844,40 | 1844,40 | 1.550.415 |
| 19 mar 2024 | 1856,05 | 1865,00 | 1826,80 | 1843,90 | 1843,90 | 2.189.225 |
| 18 mar 2024 | 1807,95 | 1867,40 | 1801,05 | 1856,05 | 1856,05 | 3.404.076 |
| 15 mar 2024 | 1875,00 | 1882,10 | 1788,80 | 1799,50 | 1799,50 | 5.504.948 |
| 14 mar 2024 | 1853,70 | 1895,60 | 1844,60 | 1890,55 | 1890,55 | 2.388.133 |
| 13 mar 2024 | 1896,00 | 1901,40 | 1844,25 | 1853,70 | 1853,70 | 4.270.994 |
| 12 mar 2024 | 1892,00 | 1898,35 | 1876,65 | 1895,15 | 1895,15 | 3.186.510 |
| 11 mar 2024 | 1913,00 | 1913,70 | 1873,30 | 1894,35 | 1894,35 | 3.250.782 |
| 07 mar 2024 | 1930,15 | 1932,15 | 1884,30 | 1897,55 | 1897,55 | 18.323.831 |
| 06 mar 2024 | 1945,00 | 1979,90 | 1922,00 | 1970,65 | 1970,65 | 1.673.183 |
| 05 mar 2024 | 1925,00 | 1968,00 | 1923,05 | 1939,25 | 1939,25 | 2.208.384 |
| 04 mar 2024 | 1967,00 | 1974,95 | 1919,05 | 1921,05 | 1921,05 | 1.645.331 |
| 01 mar 2024 | 1933,60 | 1982,30 | 1930,50 | 1972,95 | 1972,95 | 3.384.932 |
| 29 feb 2024 | 1902,85 | 1950,90 | 1892,55 | 1932,40 | 1932,40 | 5.539.065 |
| 28 feb 2024 | 1951,95 | 1953,15 | 1897,05 | 1901,65 | 1901,65 | 2.010.429 |
| 27 feb 2024 | 1926,00 | 1956,95 | 1915,05 | 1950,60 | 1950,60 | 2.821.465 |
| 26 feb 2024 | 1935,00 | 1951,00 | 1925,20 | 1929,80 | 1929,80 | 2.436.063 |
| 23 feb 2024 | 1926,35 | 1947,85 | 1901,10 | 1929,95 | 1929,95 | 3.323.441 |
| 22 feb 2024 | 1870,95 | 1917,00 | 1853,00 | 1910,35 | 1910,35 | 3.360.123 |
| 21 feb 2024 | 1849,90 | 1889,70 | 1846,70 | 1859,65 | 1859,65 | 4.466.234 |
| 20 feb 2024 | 1837,40 | 1860,00 | 1820,50 | 1853,65 | 1853,65 | 1.830.562 |
| 19 feb 2024 | 1836,05 | 1856,45 | 1820,00 | 1848,55 | 1848,55 | 2.682.236 |
| 16 feb 2024 | 1788,00 | 1864,65 | 1776,85 | 1835,55 | 1835,55 | 7.188.957 |
| 15 feb 2024 | 1681,05 | 1784,90 | 1668,10 | 1765,05 | 1765,05 | 9.887.134 |
| 14 feb 2024 | 1631,00 | 1679,65 | 1623,90 | 1657,05 | 1657,05 | 4.368.695 |
| 13 feb 2024 | 1670,00 | 1679,40 | 1623,45 | 1646,75 | 1646,75 | 2.075.130 |
| 12 feb 2024 | 1654,00 | 1675,05 | 1640,55 | 1660,45 | 1660,45 | 1.197.925 |
| 09 feb 2024 | 1686,00 | 1689,75 | 1628,00 | 1646,40 | 1646,40 | 2.033.950 |
| 08 feb 2024 | 1729,00 | 1743,90 | 1675,55 | 1685,90 | 1685,90 | 2.550.690 |
| 07 feb 2024 | 1731,45 | 1752,00 | 1715,70 | 1721,00 | 1721,00 | 1.213.661 |
| 06 feb 2024 | 1710,95 | 1730,00 | 1706,00 | 1727,65 | 1727,65 | 2.219.874 |
| 05 feb 2024 | 1676,70 | 1712,85 | 1665,10 | 1703,55 | 1703,55 | 3.525.423 |
| 02 feb 2024 | 1655,00 | 1687,05 | 1650,00 | 1660,75 | 1660,75 | 3.304.158 |
| 01 feb 2024 | 1659,25 | 1702,60 | 1645,55 | 1651,15 | 1651,15 | 4.065.784 |
| 31 ene 2024 | 1615,05 | 1658,30 | 1609,05 | 1651,55 | 1651,55 | 3.154.787 |
| 30 ene 2024 | 1649,95 | 1659,50 | 1614,45 | 1620,35 | 1620,35 | 2.569.098 |
| 29 ene 2024 | 1635,50 | 1645,00 | 1625,00 | 1640,00 | 1640,00 | 3.075.670 |
| 25 ene 2024 | 1631,60 | 1642,75 | 1603,90 | 1635,50 | 1635,50 | 2.038.472 |
| 24 ene 2024 | 1595,00 | 1632,30 | 1575,00 | 1628,10 | 1628,10 | 2.543.323 |
| 23 ene 2024 | 1619,00 | 1647,60 | 1588,25 | 1595,20 | 1595,20 | 2.772.880 |
| 19 ene 2024 | 1624,95 | 1659,00 | 1622,25 | 1655,55 | 1655,55 | 2.836.976 |
| 18 ene 2024 | 1600,00 | 1623,30 | 1580,65 | 1617,25 | 1617,25 | 2.328.588 |
| 17 ene 2024 | 1612,00 | 1615,00 | 1591,00 | 1597,70 | 1597,70 | 2.548.169 |
| 16 ene 2024 | 1638,00 | 1640,00 | 1617,55 | 1620,35 | 1620,35 | 2.236.688 |
| 15 ene 2024 | 1635,00 | 1640,90 | 1616,10 | 1635,55 | 1635,55 | 1.405.514 |
| 12 ene 2024 | 1630,00 | 1633,85 | 1601,50 | 1624,45 | 1624,45 | 3.061.539 |
| 11 ene 2024 | 1643,90 | 1651,25 | 1625,85 | 1628,65 | 1628,65 | 2.228.002 |
| 10 ene 2024 | 1645,00 | 1647,45 | 1621,35 | 1632,80 | 1632,80 | 1.954.233 |
| 09 ene 2024 | 1625,00 | 1636,80 | 1615,00 | 1629,90 | 1629,90 | 2.542.484 |
| *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.