Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.427,33 -2.045,84 (-3,50%)
Adroit Infotech Limited (ADROITINFO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:18PM IST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19,43 | 20,51 | 19,36 | 20,09 | 20,09 | 2629 |
| 09 may 2024 | 20,90 | 20,90 | 19,50 | 19,70 | 19,70 | 9513 |
| 08 may 2024 | 20,14 | 20,60 | 20,06 | 20,45 | 20,45 | 39.306 |
| 07 may 2024 | 20,36 | 20,55 | 18,87 | 20,14 | 20,14 | 24.209 |
| 06 may 2024 | 19,89 | 20,24 | 18,68 | 19,58 | 19,58 | 59.476 |
| 03 may 2024 | 20,65 | 20,78 | 19,50 | 19,66 | 19,66 | 20.608 |
| 02 may 2024 | 20,44 | 20,65 | 19,56 | 20,20 | 20,20 | 14.298 |
| 30 abr 2024 | 21,91 | 21,94 | 20,25 | 20,44 | 20,44 | 83.356 |
| 29 abr 2024 | 22,76 | 22,76 | 20,79 | 21,29 | 21,29 | 94.330 |
| 26 abr 2024 | 22,15 | 22,31 | 21,80 | 21,88 | 21,88 | 131.012 |
| 25 abr 2024 | 20,20 | 21,25 | 20,20 | 21,25 | 21,25 | 104.077 |
| 24 abr 2024 | 20,95 | 21,00 | 19,96 | 20,24 | 20,24 | 76.460 |
| 23 abr 2024 | 20,40 | 20,40 | 19,46 | 20,00 | 20,00 | 134.997 |
| 22 abr 2024 | 19,73 | 19,74 | 19,00 | 19,72 | 19,72 | 13.104 |
| 19 abr 2024 | 19,19 | 19,20 | 18,39 | 19,17 | 19,17 | 5900 |
| 18 abr 2024 | 18,25 | 18,50 | 17,26 | 18,40 | 18,40 | 6192 |
| 16 abr 2024 | 17,25 | 18,00 | 17,25 | 17,70 | 17,70 | 22.916 |
| 15 abr 2024 | 17,50 | 17,85 | 17,15 | 17,85 | 17,85 | 8052 |
| 12 abr 2024 | 17,58 | 18,27 | 17,04 | 17,99 | 17,99 | 18.161 |
| 10 abr 2024 | 17,20 | 17,60 | 16,50 | 17,47 | 17,47 | 10.212 |
| 09 abr 2024 | 17,39 | 17,50 | 16,37 | 17,35 | 17,35 | 3232 |
| 08 abr 2024 | 16,27 | 17,43 | 16,09 | 16,84 | 16,84 | 7537 |
| 05 abr 2024 | 17,19 | 17,19 | 16,41 | 16,85 | 16,85 | 8546 |
| 04 abr 2024 | 17,25 | 17,25 | 16,61 | 17,18 | 17,18 | 38.789 |
| 03 abr 2024 | 16,00 | 16,80 | 15,90 | 16,80 | 16,80 | 18.163 |
| 02 abr 2024 | 15,40 | 16,24 | 15,40 | 16,00 | 16,00 | 8903 |
| 01 abr 2024 | 14,50 | 15,89 | 14,50 | 15,72 | 15,72 | 3972 |
| 28 mar 2024 | 14,90 | 15,58 | 14,90 | 15,23 | 15,23 | 5444 |
| 27 mar 2024 | 15,62 | 15,70 | 14,86 | 14,90 | 14,90 | 24.082 |
| 26 mar 2024 | 16,07 | 16,86 | 15,61 | 15,62 | 15,62 | 30.475 |
| 22 mar 2024 | 16,70 | 16,99 | 16,00 | 16,40 | 16,40 | 35.626 |
| 21 mar 2024 | 16,35 | 16,38 | 15,68 | 16,25 | 16,25 | 56.189 |
| 20 mar 2024 | 14,42 | 15,91 | 14,42 | 15,60 | 15,60 | 44.098 |
| 19 mar 2024 | 15,90 | 15,90 | 15,10 | 15,16 | 15,16 | 43.579 |
| 18 mar 2024 | 15,36 | 15,94 | 14,80 | 15,89 | 15,89 | 7028 |
| 15 mar 2024 | 15,30 | 16,09 | 15,30 | 15,36 | 15,36 | 5846 |
| 14 mar 2024 | 15,89 | 16,39 | 15,11 | 15,78 | 15,78 | 3282 |
| 13 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | 54.278 |
| 12 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | 6266 |
| 11 mar 2024 | 19,00 | 19,00 | 17,60 | 17,60 | 17,60 | 19.212 |
| 07 mar 2024 | 18,45 | 18,74 | 17,11 | 18,52 | 18,52 | 28.541 |
| 06 mar 2024 | 17,90 | 17,90 | 17,30 | 17,89 | 17,89 | 26.524 |
| 05 mar 2024 | 17,99 | 18,00 | 17,60 | 17,89 | 17,89 | 22.741 |
| 04 mar 2024 | 17,10 | 18,00 | 17,10 | 17,82 | 17,82 | 37.387 |
| 01 mar 2024 | 17,07 | 17,64 | 16,70 | 17,40 | 17,40 | 28.308 |
| 29 feb 2024 | 17,60 | 17,80 | 17,07 | 17,07 | 17,07 | 46.000 |
| 28 feb 2024 | 18,90 | 18,90 | 17,96 | 17,96 | 17,96 | 42.299 |
| 27 feb 2024 | 17,43 | 19,00 | 17,43 | 18,90 | 18,90 | 81.593 |
| 26 feb 2024 | 19,99 | 19,99 | 18,34 | 18,34 | 18,34 | 38.240 |
| 23 feb 2024 | 19,94 | 19,94 | 19,30 | 19,30 | 19,30 | 24.681 |
| 22 feb 2024 | 19,69 | 19,69 | 19,60 | 19,69 | 19,69 | 25.494 |
| 21 feb 2024 | 19,34 | 19,34 | 19,33 | 19,33 | 19,33 | 1906 |
| 20 feb 2024 | 18,60 | 18,97 | 18,50 | 18,97 | 18,97 | 7168 |
| 19 feb 2024 | 18,66 | 18,66 | 18,60 | 18,60 | 18,60 | 21.410 |
| 16 feb 2024 | 17,95 | 18,30 | 17,95 | 18,30 | 18,30 | 16.642 |
| 15 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 33.992 |
| 14 feb 2024 | 17,52 | 17,60 | 17,52 | 17,60 | 17,60 | 6044 |
| 13 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | 10.968 |
| 12 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | 16.975 |
| 09 feb 2024 | 19,25 | 19,25 | 18,60 | 18,60 | 18,60 | 138.156 |
| 08 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | 68.431 |
| 07 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 8623 |
| 06 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 15.552 |
| 05 feb 2024 | 17,92 | 17,95 | 17,60 | 17,80 | 17,80 | 35.830 |
| 02 feb 2024 | 18,20 | 18,20 | 17,89 | 17,92 | 17,92 | 16.627 |
| 01 feb 2024 | 18,21 | 18,44 | 18,20 | 18,20 | 18,20 | 18.470 |
| 31 ene 2024 | 18,06 | 18,16 | 18,06 | 18,16 | 18,16 | 76.897 |
| 30 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | 11.757 |
| 29 ene 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | 1679 |
| 25 ene 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | 10.661 |
| 24 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | 1165 |
| 23 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | 6990 |
| 19 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 22.373 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 29,93 | 29,93 | 29,08 | 29,93 | 29,93 | 130.516 |
| 16 ene 2024 | 28,87 | 28,87 | 28,10 | 28,51 | 28,51 | 208.277 |
| 15 ene 2024 | 27,84 | 28,40 | 26,24 | 27,50 | 27,50 | 45.579 |
| 12 ene 2024 | 27,59 | 27,63 | 26,50 | 27,29 | 27,29 | 87.509 |
| 11 ene 2024 | 25,91 | 26,32 | 25,91 | 26,32 | 26,32 | 27.558 |
| 10 ene 2024 | 23,65 | 25,28 | 23,65 | 25,07 | 25,07 | 18.605 |
| 09 ene 2024 | 23,90 | 24,70 | 23,90 | 24,08 | 24,08 | 6767 |
| 08 ene 2024 | 24,90 | 24,90 | 23,50 | 23,93 | 23,93 | 9633 |
| 05 ene 2024 | 24,10 | 25,15 | 24,01 | 24,21 | 24,21 | 8767 |
| 04 ene 2024 | 23,41 | 24,15 | 23,26 | 24,15 | 24,15 | 19.880 |
| 03 ene 2024 | 23,09 | 23,55 | 22,58 | 23,00 | 23,00 | 5978 |
| 02 ene 2024 | 23,99 | 23,99 | 23,02 | 23,09 | 23,09 | 4867 |
| 01 ene 2024 | 22,42 | 22,97 | 22,00 | 22,97 | 22,97 | 8332 |
| 29 dic 2023 | 21,49 | 22,15 | 21,48 | 21,88 | 21,88 | 10.191 |
| 28 dic 2023 | 21,49 | 22,15 | 21,45 | 21,49 | 21,49 | 10.294 |
| 27 dic 2023 | 22,73 | 22,75 | 21,15 | 21,30 | 21,30 | 10.484 |
| 26 dic 2023 | 21,67 | 22,95 | 21,67 | 22,15 | 22,15 | 14.292 |
| 22 dic 2023 | 22,30 | 22,95 | 21,30 | 22,50 | 22,50 | 17.145 |
| 21 dic 2023 | 22,00 | 22,65 | 20,70 | 22,30 | 22,30 | 15.190 |
| 20 dic 2023 | 22,46 | 23,06 | 21,01 | 21,64 | 21,64 | 23.111 |
| 19 dic 2023 | 21,50 | 22,00 | 20,60 | 21,97 | 21,97 | 8919 |
| 18 dic 2023 | 22,00 | 22,29 | 21,10 | 21,10 | 21,10 | 4095 |
| 15 dic 2023 | 22,00 | 22,99 | 21,66 | 21,74 | 21,74 | 4827 |
| 14 dic 2023 | 23,20 | 23,88 | 22,26 | 22,58 | 22,58 | 17.406 |
| 13 dic 2023 | 23,20 | 23,20 | 22,50 | 23,11 | 23,11 | 29.829 |
| 12 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | 10.485 |
| *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.