Mercados españoles cerrados

DSP Focus Reg Gr (0P0000NR4T.BO)

BSE - BSE Precio demorado. Divisa en INR
Añadir a la lista de favoritos
50,76-0,20 (-0,40%)
Al cierre: 01:30AM IST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202450,7650,7650,7650,7650,76-
20 jun 202450,9650,9650,9650,9650,96-
19 jun 202450,8150,8150,8150,8150,81-
18 jun 202451,0351,0351,0351,0351,03-
14 jun 202450,6450,6450,6450,6450,64-
13 jun 202450,1150,1150,1150,1150,11-
12 jun 202449,7149,7149,7149,7149,71-
11 jun 202449,4749,4749,4749,4749,47-
10 jun 202449,1349,1349,1349,1349,13-
07 jun 202449,0349,0349,0349,0349,03-
06 jun 202448,1348,1348,1348,1348,13-
05 jun 202447,4147,4147,4147,4147,41-
04 jun 202446,0646,0646,0646,0646,06-
03 jun 202449,2249,2249,2249,2249,22-
31 may 202447,6047,6047,6047,6047,60-
30 may 202447,5847,5847,5847,5847,58-
29 may 202448,2048,2048,2048,2048,20-
28 may 202448,5648,5648,5648,5648,56-
27 may 202448,8148,8148,8148,8148,81-
24 may 202448,6548,6548,6548,6548,65-
23 may 202448,3948,3948,3948,3948,39-
22 may 202447,9947,9947,9947,9947,99-
21 may 202448,1548,1548,1548,1548,15-
17 may 202447,7147,7147,7147,7147,71-
16 may 202447,2447,2447,2447,2447,24-
15 may 202446,7046,7046,7046,7046,70-
14 may 202446,4646,4646,4646,4646,46-
13 may 202446,2146,2146,2146,2146,21-
10 may 202445,9645,9645,9645,9645,96-
09 may 202445,4045,4045,4045,4045,40-
08 may 202446,1546,1546,1546,1546,15-
07 may 202445,6945,6945,6945,6945,69-
06 may 202446,1646,1646,1646,1646,16-
03 may 202446,4546,4546,4546,4546,45-
02 may 202446,6146,6146,6146,6146,61-
30 abr 202446,2946,2946,2946,2946,29-
29 abr 202446,1446,1446,1446,1446,14-
26 abr 202445,9545,9545,9545,9545,95-
25 abr 202445,8345,8345,8345,8345,83-
24 abr 202445,4445,4445,4445,4445,44-
23 abr 202444,9844,9844,9844,9844,98-
22 abr 202444,9144,9144,9144,9144,91-
19 abr 202444,4844,4844,4844,4844,48-
18 abr 202444,4944,4944,4944,4944,49-
16 abr 202444,7244,7244,7244,7244,72-
15 abr 202444,7644,7644,7644,7644,76-
12 abr 202445,2145,2145,2145,2145,21-
10 abr 202445,4645,4645,4645,4645,46-
09 abr 202445,3645,3645,3645,3645,36-
08 abr 202445,3045,3045,3045,3045,30-
05 abr 202445,2245,2245,2245,2245,22-
04 abr 202444,9744,9744,9744,9744,97-
03 abr 202444,8344,8344,8344,8344,83-
02 abr 202444,6544,6544,6544,6544,65-
01 abr 202444,4244,4244,4244,4244,42-
28 mar 202444,0644,0644,0644,0644,06-
27 mar 202443,5543,5543,5543,5543,55-
26 mar 202443,5043,5043,5043,5043,50-
22 mar 202443,1743,1743,1743,1743,17-
21 mar 202442,9542,9542,9542,9542,95-
20 mar 202442,2542,2542,2542,2542,25-
19 mar 202442,3742,3742,3742,3742,37-
18 mar 202442,8842,8842,8842,8842,88-
15 mar 202443,1943,1943,1943,1943,19-
14 mar 202443,4343,4343,4343,4343,43-
13 mar 202442,8842,8842,8842,8842,88-
12 mar 202444,0944,0944,0944,0944,09-
11 mar 202444,2644,2644,2644,2644,26-
07 mar 202444,5644,5644,5644,5644,56-
06 mar 202444,4044,4044,4044,4044,40-
05 mar 202444,7344,7344,7344,7344,73-
04 mar 202445,1445,1445,1445,1445,14-
01 mar 202445,0745,0745,0745,0745,07-
29 feb 202444,5044,5044,5044,5044,50-
28 feb 202444,2944,2944,2944,2944,29-
27 feb 202444,8844,8844,8844,8844,88-
26 feb 202445,0745,0745,0745,0745,07-
23 feb 202445,1745,1745,1745,1745,17-
22 feb 202445,0845,0845,0845,0845,08-
21 feb 202444,9844,9844,9844,9844,98-
20 feb 202445,3145,3145,3145,3145,31-
19 feb 202445,4745,4745,4745,4745,47-
16 feb 202445,3745,3745,3745,3745,37-
15 feb 202444,7444,7444,7444,7444,74-
14 feb 202444,2944,2944,2944,2944,29-
13 feb 202444,0544,0544,0544,0544,05-
12 feb 202443,8543,8543,8543,8543,85-
09 feb 202444,7144,7144,7144,7144,71-
08 feb 202445,0345,0345,0345,0345,03-
07 feb 202445,1145,1145,1145,1145,11-
06 feb 202445,0145,0145,0145,0145,01-
05 feb 202444,4344,4344,4344,4344,43-
02 feb 202444,3244,3244,3244,3244,32-
01 feb 202443,8143,8143,8143,8143,81-
31 ene 202444,1744,1744,1744,1744,17-
30 ene 202443,7143,7143,7143,7143,71-
29 ene 202444,0644,0644,0644,0644,06-
25 ene 202443,4043,4043,4043,4043,40-
24 ene 202443,7143,7143,7143,7143,71-
23 ene 202443,1843,1843,1843,1843,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...