Mercados españoles abiertos en 4 hrs 34 min

SBI Gold Dir IDCW-P (0P0000XVJF.BO)

BSE - BSE Precio demorado. Divisa en INR
Añadir a la lista de favoritos
22,59+0,14 (+0,61%)
Al cierre: 01:30AM IST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202422,5922,5922,5922,5922,59-
30 may 202422,4522,4522,4522,4522,45-
29 may 2024------
28 may 202422,5322,5322,5322,5322,53-
27 may 202422,4922,4922,4922,4922,49-
24 may 202422,5022,5022,5022,5022,50-
23 may 2024------
22 may 202423,1623,1623,1623,1623,16-
21 may 202423,1523,1523,1523,1523,15-
17 may 202422,8422,8422,8422,8422,84-
16 may 202422,9222,9222,9222,9222,92-
15 may 202422,7922,7922,7922,7922,79-
14 may 202422,5722,5722,5722,5722,57-
13 may 202422,5622,5622,5622,5622,56-
10 may 202422,8222,8222,8222,8222,82-
09 may 202422,2622,2622,2622,2622,26-
08 may 202422,3022,3022,3022,3022,30-
07 may 202422,4022,4022,4022,4022,40-
06 may 202422,3722,3722,3722,3722,37-
03 may 202422,3822,3822,3822,3822,38-
02 may 202422,4722,4722,4722,4722,47-
30 abr 202422,4822,4822,4822,4822,48-
29 abr 202422,7022,7022,7022,7022,70-
26 abr 202422,6322,6322,6322,6322,63-
25 abr 202422,4722,4722,4722,4722,47-
24 abr 202422,4222,4222,4222,4222,42-
23 abr 202422,3022,3022,3022,3022,30-
22 abr 202422,7122,7122,7122,7122,71-
19 abr 202422,9822,9822,9822,9822,98-
18 abr 202422,8722,8722,8722,8722,87-
16 abr 202422,7922,7922,7922,7922,79-
15 abr 202422,6922,6922,6922,6922,69-
12 abr 202422,7622,7622,7622,7622,76-
10 abr 202422,3522,3522,3522,3522,35-
09 abr 2024------
08 abr 202422,1922,1922,1922,1922,19-
05 abr 202421,7721,7721,7721,7721,77-
04 abr 202421,8021,8021,8021,8021,80-
03 abr 202421,6521,6521,6521,6521,65-
02 abr 202421,5421,5421,5421,5421,54-
01 abr 2024------
28 mar 202420,9020,9020,9020,9020,90-
27 mar 202420,7320,7320,7320,7320,73-
26 mar 202420,7020,7020,7020,7020,70-
22 mar 202420,6520,6520,6520,6520,65-
21 mar 202420,8520,8520,8520,8520,85-
20 mar 202420,5320,5320,5320,5320,53-
19 mar 202420,4520,4520,4520,4520,45-
18 mar 202420,4620,4620,4620,4620,46-
15 mar 202420,5220,5220,5220,5220,52-
14 mar 202420,5020,5020,5020,5020,50-
13 mar 202420,3920,3920,3920,3920,39-
12 mar 202420,5620,5620,5620,5620,56-
11 mar 202420,6120,6120,6120,6120,61-
07 mar 202420,4020,4020,4020,4020,40-
06 mar 202420,1320,1320,1320,1320,13-
05 mar 202420,1020,1020,1020,1020,10-
04 mar 202419,8119,8119,8119,8119,81-
01 mar 202419,4719,4719,4719,4719,47-
29 feb 202419,4119,4119,4119,4119,41-
28 feb 202419,3219,3219,3219,3219,32-
27 feb 202419,4319,4319,4319,4319,43-
26 feb 202419,3819,3819,3819,3819,38-
23 feb 202419,3119,3119,3119,3119,31-
22 feb 202419,4119,4119,4119,4119,41-
21 feb 202419,4319,4319,4319,4319,43-
20 feb 202419,3319,3319,3319,3319,33-
19 feb 2024------
16 feb 202419,3219,3219,3219,3219,32-
15 feb 202419,2719,2719,2719,2719,27-
14 feb 202419,2019,2019,2019,2019,20-
13 feb 202419,4119,4119,4119,4119,41-
12 feb 202419,4219,4219,4219,4219,42-
09 feb 202419,5419,5419,5419,5419,54-
08 feb 202419,5319,5319,5319,5319,53-
07 feb 202419,5819,5819,5819,5819,58-
06 feb 202419,5319,5319,5319,5319,53-
05 feb 202419,5219,5219,5219,5219,52-
02 feb 202419,7019,7019,7019,7019,70-
01 feb 202419,6319,6319,6319,6319,63-
31 ene 202419,6419,6419,6419,6419,64-
30 ene 202419,6919,6919,6919,6919,69-
29 ene 202419,5619,5619,5619,5619,56-
25 ene 202419,4619,4619,4619,4619,46-
24 ene 202419,5319,5319,5319,5319,53-
23 ene 202419,5319,5319,5319,5319,53-
19 ene 202419,5119,5119,5119,5119,51-
18 ene 202419,3919,3919,3919,3919,39-
17 ene 202419,4219,4219,4219,4219,42-
16 ene 202419,5519,5519,5519,5519,55-
15 ene 202419,6219,6219,6219,6219,62-
12 ene 202419,5219,5219,5219,5219,52-
11 ene 202419,4819,4819,4819,4819,48-
10 ene 202419,5219,5219,5219,5219,52-
09 ene 202419,5619,5619,5619,5619,56-
08 ene 202419,5019,5019,5019,5019,50-
05 ene 202419,5919,5919,5919,5919,59-
04 ene 202419,6419,6419,6419,6419,64-
03 ene 202419,7419,7419,7419,7419,74-
02 ene 202419,9019,9019,9019,9019,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...