Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.522,09 +1.415,04 (+2,35%)
Sundaram Large Cap Fund (0P0001KN78.BO)
MCE - MCE Precio demorado. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 16 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 15 may 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 14 may 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 13 may 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 10 may 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 09 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 07 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 06 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 03 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 02 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 30 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 29 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 26 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 25 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 24 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 23 abr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 22 abr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 19 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 18 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 15 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 12 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 09 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 08 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 05 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 04 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 03 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 02 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 28 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 27 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 26 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 22 mar 2024 | 0.247 Dividendo | |||||
| 21 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,18 | - |
| 20 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,03 | - |
| 19 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,03 | - |
| 18 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,23 | - |
| 15 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,18 | - |
| 14 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,26 | - |
| 13 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,16 | - |
| 12 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,44 | - |
| 11 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,46 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,54 | - |
| 06 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,50 | - |
| 05 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,43 | - |
| 04 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,48 | - |
| 01 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,43 | - |
| 29 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,21 | - |
| 28 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,14 | - |
| 27 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,33 | - |
| 26 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,29 | - |
| 23 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,34 | - |
| 22 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,30 | - |
| 21 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,18 | - |
| 20 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,24 | - |
| 19 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,18 | - |
| 16 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,10 | - |
| 15 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,01 | - |
| 14 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 15,99 | - |
| 13 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 15,94 | - |
| 12 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,84 | - |
| 09 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,95 | - |
| 08 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,88 | - |
| 07 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,01 | - |
| 06 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 15,99 | - |
| 05 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,88 | - |
| 02 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,91 | - |
| 01 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,82 | - |
| 31 ene 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,84 | - |
| 30 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,69 | - |
| 29 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,85 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,60 | - |
| 24 ene 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,68 | - |
| 23 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,54 | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,79 | - |
| 18 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,69 | - |
| 17 ene 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,74 | - |
| 16 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,02 | - |
| 15 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,10 | - |
| 12 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,97 | - |
| 11 ene 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,80 | - |
| 10 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,79 | - |
| 09 ene 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,74 | - |
| 08 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,70 | - |
| 05 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 15,85 | - |
| 04 ene 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,81 | - |
| 03 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,68 | - |
| 02 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,76 | - |
| 29 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 15,83 | - |
| 28 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 15,83 | - |
| 27 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 15,76 | - |
| *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.