Mercados españoles cerrados
S&P 500
5.313,67 +5,54 (+0,10%) Nasdaq
16.801,24 +6,37 (+0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,94 -0,77 (-0,92%) Bitcoin EUR
64.129,32 +1.092,29 (+1,73%)
Accuracy Shipping Limited (ACCURACY.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 9,35 | 9,55 | 8,75 | 9,25 | 9,25 | 469.141 |
| 17 may 2024 | 8,90 | 8,95 | 8,50 | 8,75 | 8,75 | 325.121 |
| 16 may 2024 | 8,80 | 9,15 | 8,80 | 8,90 | 8,90 | 128.822 |
| 15 may 2024 | 9,10 | 9,30 | 8,90 | 8,95 | 8,95 | 178.779 |
| 14 may 2024 | 8,75 | 9,15 | 8,75 | 8,95 | 8,95 | 181.895 |
| 13 may 2024 | 9,00 | 9,05 | 8,65 | 8,95 | 8,95 | 126.319 |
| 10 may 2024 | 8,85 | 9,10 | 8,55 | 9,00 | 9,00 | 138.907 |
| 09 may 2024 | 9,05 | 9,55 | 8,85 | 8,90 | 8,90 | 390.885 |
| 08 may 2024 | 9,30 | 9,40 | 9,00 | 9,30 | 9,30 | 119.867 |
| 07 may 2024 | 9,50 | 9,75 | 9,35 | 9,40 | 9,40 | 288.598 |
| 06 may 2024 | 9,90 | 9,90 | 9,05 | 9,85 | 9,85 | 579.395 |
| 03 may 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | 115.044 |
| 02 may 2024 | 9,30 | 9,35 | 9,30 | 9,30 | 9,30 | 129.030 |
| 30 abr 2024 | 9,35 | 9,40 | 9,35 | 9,35 | 9,35 | 51.962 |
| 29 abr 2024 | 9,40 | 9,40 | 9,35 | 9,40 | 9,40 | 209.154 |
| 26 abr 2024 | 9,25 | 9,25 | 9,10 | 9,25 | 9,25 | 58.622 |
| 25 abr 2024 | 9,10 | 9,10 | 8,95 | 9,10 | 9,10 | 92.634 |
| 24 abr 2024 | 8,95 | 9,00 | 8,95 | 8,95 | 8,95 | 46.514 |
| 23 abr 2024 | 9,00 | 9,05 | 9,00 | 9,00 | 9,00 | 352.121 |
| 22 abr 2024 | 9,00 | 9,10 | 9,00 | 9,00 | 9,00 | 353.772 |
| 19 abr 2024 | 8,95 | 8,95 | 8,80 | 8,95 | 8,95 | 85.818 |
| 18 abr 2024 | 8,80 | 8,80 | 8,65 | 8,80 | 8,80 | 70.767 |
| 16 abr 2024 | 8,65 | 8,65 | 8,65 | 8,65 | 8,65 | 117.670 |
| 15 abr 2024 | 8,70 | 8,75 | 8,70 | 8,70 | 8,70 | 73.221 |
| 12 abr 2024 | 8,75 | 8,90 | 8,75 | 8,75 | 8,75 | 181.144 |
| 10 abr 2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,90 | 128.647 |
| 09 abr 2024 | 9,00 | 9,10 | 9,00 | 9,00 | 9,00 | 100.094 |
| 08 abr 2024 | 9,15 | 9,25 | 9,10 | 9,15 | 9,15 | 157.646 |
| 05 abr 2024 | 9,25 | 9,25 | 9,20 | 9,25 | 9,25 | 155.888 |
| 04 abr 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | 185.508 |
| 03 abr 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,35 | 197.898 |
| 02 abr 2024 | 9,50 | 9,60 | 9,50 | 9,50 | 9,50 | 189.559 |
| 01 abr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | 91.239 |
| 28 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 49.016 |
| 27 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 80.075 |
| 26 mar 2024 | 11,25 | 11,25 | 10,25 | 10,30 | 10,30 | 1.384.294 |
| 22 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 118.772 |
| 21 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 139.314 |
| 20 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | 148.058 |
| 19 mar 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,35 | 345.285 |
| 18 mar 2024 | 8,40 | 8,95 | 8,15 | 8,95 | 8,95 | 1.395.702 |
| 15 mar 2024 | 8,55 | 8,95 | 8,55 | 8,55 | 8,55 | 1.187.949 |
| 14 mar 2024 | 9,00 | 9,00 | 9,00 | 9,00 | 9,00 | 292.283 |
| 13 mar 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | 110.902 |
| 12 mar 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | 122.693 |
| 11 mar 2024 | 10,45 | 10,80 | 10,45 | 10,45 | 10,45 | 1.549.856 |
| 07 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 59.983 |
| 06 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 22.292 |
| 05 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 27.022 |
| 04 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 108.258 |
| 01 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 96.979 |
| 29 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | 38.059 |
| 28 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 33.994 |
| 27 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 68.655 |
| 26 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 84.090 |
| 23 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 118.035 |
| 22 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 24.452 |
| 21 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 41.593 |
| 20 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 43.309 |
| 19 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 101.354 |
| 16 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | 61.932 |
| 15 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 42.529 |
| 14 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 23.966 |
| 13 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 20.990 |
| 12 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 29.717 |
| 09 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 44.704 |
| 08 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | 67.465 |
| 07 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 77.520 |
| 06 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 81.604 |
| 05 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | 150.829 |
| 02 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | 205.031 |
| 01 feb 2024 | 18,25 | 18,25 | 16,55 | 18,00 | 18,00 | 3.232.518 |
| 31 ene 2024 | 17,40 | 17,40 | 17,05 | 17,40 | 17,40 | 1.245.344 |
| 30 ene 2024 | 16,50 | 16,60 | 16,20 | 16,60 | 16,60 | 2.797.241 |
| 29 ene 2024 | 15,85 | 15,85 | 15,45 | 15,85 | 15,85 | 771.941 |
| 25 ene 2024 | 14,95 | 15,10 | 14,40 | 15,10 | 15,10 | 1.402.518 |
| 24 ene 2024 | 13,45 | 14,70 | 13,45 | 14,40 | 14,40 | 1.521.231 |
| 23 ene 2024 | 15,55 | 15,55 | 14,10 | 14,15 | 14,15 | 2.782.643 |
| 19 ene 2024 | 14,00 | 14,15 | 14,00 | 14,15 | 14,15 | 575.759 |
| 18 ene 2024 | 13,15 | 13,50 | 13,00 | 13,50 | 13,50 | 2.137.424 |
| 17 ene 2024 | 12,60 | 12,90 | 12,20 | 12,90 | 12,90 | 1.581.467 |
| 16 ene 2024 | 12,90 | 13,20 | 12,25 | 12,30 | 12,30 | 1.081.998 |
| 15 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 12 ene 2024 | 13,05 | 13,05 | 12,75 | 12,90 | 12,90 | 1.278.960 |
| 11 ene 2024 | 12,85 | 12,85 | 12,50 | 12,75 | 12,75 | 965.433 |
| 10 ene 2024 | 12,85 | 12,85 | 11,80 | 12,65 | 12,65 | 2.097.045 |
| 09 ene 2024 | 12,30 | 12,30 | 11,80 | 12,30 | 12,30 | 2.958.269 |
| 08 ene 2024 | 11,75 | 11,75 | 11,55 | 11,75 | 11,75 | 873.152 |
| 05 ene 2024 | 10,90 | 11,45 | 10,50 | 11,20 | 11,20 | 2.709.219 |
| 04 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 933.412 |
| 03 ene 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 501.008 |
| 02 ene 2024 | 9,70 | 10,05 | 9,55 | 10,05 | 10,05 | 1.585.590 |
| 01 ene 2024 | 9,80 | 9,80 | 9,50 | 9,60 | 9,60 | 411.540 |
| 29 dic 2023 | 9,80 | 9,80 | 9,45 | 9,65 | 9,65 | 301.058 |
| 28 dic 2023 | 9,75 | 9,80 | 9,45 | 9,50 | 9,50 | 613.722 |
| 27 dic 2023 | 9,75 | 9,80 | 9,45 | 9,50 | 9,50 | 531.450 |
| 26 dic 2023 | 9,40 | 9,60 | 9,25 | 9,50 | 9,50 | 482.445 |
| 22 dic 2023 | 9,25 | 9,45 | 9,25 | 9,45 | 9,45 | 1.011.170 |
| 21 dic 2023 | 8,80 | 9,05 | 8,55 | 9,00 | 9,00 | 382.232 |
| 20 dic 2023 | 9,55 | 9,55 | 8,95 | 8,95 | 8,95 | 622.754 |
| *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.