Mercados españoles abiertos en 7 hrs 27 min

Nippon India ETF Nifty PSU Bank BeES (590108.BO)

YHD - YHD Precio demorado. Divisa en INR
Añadir a la lista de favoritos
0,00000,0000 (0,00%)
Al cierre: 06:07PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202484,9884,9882,7883,5283,52319.797
02 may 202484,2685,1483,9884,1884,1890.310
01 may 202484,2684,2684,2684,2684,26-
30 abr 202483,8885,2183,3684,2684,26427.948
29 abr 202482,7383,9081,5783,7383,73395.652
26 abr 202481,9682,7081,7281,9481,94285.965
25 abr 202479,2182,0278,9481,8481,84939.708
24 abr 202479,7779,8079,0279,1679,1613.765
23 abr 202480,0080,0079,0979,2979,29507.172
22 abr 202477,2879,4577,2879,2879,28196.783
19 abr 202477,1077,1575,1076,7876,78471.574
18 abr 202477,4578,4576,9077,1377,13598.884
17 abr 202477,3577,3577,3577,3577,35-
16 abr 202478,0578,2877,0577,3577,35542.990
15 abr 202479,5279,5277,1578,3378,33111.631
12 abr 202481,0381,0379,5779,7679,7693.104
11 abr 202480,4980,4980,4980,4980,49-
10 abr 202480,0280,8679,5080,4980,4946.996
09 abr 202480,6980,7879,2579,6279,62366.905
08 abr 202481,5481,5780,3080,3680,3692.268
05 abr 202480,5781,2780,0081,0681,0684.643
04 abr 202481,2581,7480,1080,4580,45133.442
03 abr 202479,2981,1678,6680,8980,89657.381
02 abr 202478,7179,5078,5179,3779,37363.154
01 abr 202478,3378,8577,9178,7178,7139.021
28 mar 202476,1878,0875,7777,4877,48612.165
27 mar 202476,5976,8075,5075,8275,82196.684
26 mar 202476,2176,6375,8076,3876,38196.704
25 mar 202476,2176,2176,2176,2176,21-
22 mar 202475,7076,4075,4576,2176,21240.909
21 mar 202474,5876,1074,5775,7475,74233.140
20 mar 202474,0474,5572,7274,1074,10260.696
19 mar 202475,3675,5873,8874,0474,0471.948
18 mar 202475,2075,7574,4775,2275,2219.920
15 mar 202475,9875,9872,8675,0675,06895.564
14 mar 202477,6577,6573,4675,3975,39130.309
13 mar 202478,4178,4474,1574,4674,46571.511
12 mar 202480,5680,7177,8377,9877,98507.237
11 mar 202481,7582,1380,0280,2380,23102.090
08 mar 202481,3981,3981,3981,3981,39-
07 mar 202481,5482,1181,0081,3981,39333.797
06 mar 202481,2781,5579,4981,2181,21107.072
05 mar 202479,5381,3078,9681,1581,15237.788
04 mar 202480,8780,8778,6379,1879,18324.951
01 mar 202477,7678,5776,9878,4478,44330.615
29 feb 202476,0077,2575,0276,9476,94280.335
28 feb 202478,2878,2875,3975,9775,97107.788
27 feb 202478,8978,8977,1677,7977,7996.909
26 feb 202479,2279,2277,8578,0978,09234.455
23 feb 202479,6280,2578,1378,6078,60152.929
22 feb 202479,8879,8877,9879,3079,30302.504
21 feb 202479,0480,2879,0079,2279,2288.074
20 feb 202478,0479,4078,0478,8378,83353.959
16 feb 202480,1680,7079,0779,2679,26475.061
15 feb 202476,9479,5976,9479,4979,491.556.037
14 feb 202473,6776,9673,2376,8476,84127.912
13 feb 202473,9875,0072,4074,4274,42400.700
12 feb 202477,8877,8873,0373,6873,68187.562
09 feb 202477,0877,1174,2076,9376,93149.990
08 feb 202474,7377,8974,7376,3776,37498.306
07 feb 202473,2375,7573,1374,7274,721.007.345
06 feb 202473,9873,9871,8272,7472,74485.751
05 feb 202474,3674,5072,6573,0773,07603.579
02 feb 202472,8974,4772,4573,5373,53630.286
01 feb 202469,7572,0069,0371,8071,801.182.554
31 ene 202468,8769,9767,6069,6469,64413.887
30 ene 202467,6868,9067,0768,0768,07399.132
29 ene 202465,9667,7265,9667,3267,32199.502
26 ene 202465,8365,8365,8365,8365,83-
25 ene 202466,4766,5765,0565,8365,83330.948
24 ene 202465,0465,8663,6065,7065,70416.578
23 ene 202467,2767,9063,9564,4864,48246.147
22 ene 202465,9165,9165,9165,9165,91-
19 ene 202465,9266,1865,3365,9165,91298.479
18 ene 202464,7965,2863,4965,1665,16138.423
17 ene 202465,8065,8064,4764,7364,73105.095
16 ene 202465,9966,6065,2565,8465,84457.186
12 ene 202463,7265,1963,2764,9364,93115.852
11 ene 202463,5263,6063,0063,2963,2933.937
10 ene 202463,2463,2662,4162,9162,91212.592
09 ene 202463,1164,6863,0063,0863,08169.391
08 ene 202464,7865,0563,1563,2863,28363.159
05 ene 202465,0065,6864,0664,8664,86347.585
04 ene 202464,3365,2664,3365,0965,09283.923
03 ene 202463,9964,8063,1064,4664,4652.240
02 ene 202464,2364,4063,2063,6763,6783.153
29 dic 202364,0064,0363,1563,4263,42174.644
28 dic 202363,1564,3263,1563,9663,961.371.075
27 dic 202362,1463,2862,1463,1263,12913.018
26 dic 202362,1462,4761,8561,9761,97118.414
22 dic 202362,8362,8661,6462,1462,1442.796
21 dic 202361,6562,6260,0862,4562,45556.208
20 dic 202364,2264,5561,3061,6561,65689.095
19 dic 202363,9864,4462,9164,0264,02116.971
18 dic 202364,4464,4463,2063,6363,63162.243
15 dic 202362,6564,3562,1564,0764,07900.243
14 dic 202363,2663,2662,1462,4062,4077.024
13 dic 202361,7762,0861,3662,0262,0267.479
12 dic 202361,8862,1961,4361,6261,62401.333
11 dic 202361,0362,0260,8761,7261,721.747.342
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...