Mercados españoles abiertos en 4 hrs 52 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.317,53 +243,55 (+0,64%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.325,86 +1.262,29 (+2,21%)
Adroit Infotech Limited (ADROITINFO.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20,90 | 20,90 | 19,70 | 19,80 | 19,80 | 30.867 |
| 08 may 2024 | 20,45 | 20,75 | 19,65 | 20,45 | 20,45 | 58.949 |
| 07 may 2024 | 20,65 | 20,65 | 19,00 | 20,00 | 20,00 | 187.024 |
| 06 may 2024 | 19,30 | 20,25 | 18,70 | 19,70 | 19,70 | 156.958 |
| 03 may 2024 | 20,95 | 20,95 | 19,40 | 19,65 | 19,65 | 103.584 |
| 02 may 2024 | 19,90 | 20,45 | 19,50 | 20,10 | 20,10 | 120.132 |
| 30 abr 2024 | 21,95 | 21,95 | 20,35 | 20,50 | 20,50 | 132.158 |
| 29 abr 2024 | 21,80 | 22,35 | 20,80 | 21,25 | 21,25 | 373.473 |
| 26 abr 2024 | 22,25 | 22,25 | 21,65 | 21,90 | 21,90 | 434.333 |
| 25 abr 2024 | 20,35 | 21,20 | 20,00 | 21,20 | 21,20 | 247.063 |
| 24 abr 2024 | 21,00 | 21,00 | 19,85 | 20,20 | 20,20 | 245.255 |
| 23 abr 2024 | 20,45 | 20,55 | 19,00 | 20,00 | 20,00 | 222.831 |
| 22 abr 2024 | 19,65 | 20,00 | 18,70 | 19,65 | 19,65 | 52.358 |
| 19 abr 2024 | 18,80 | 19,30 | 17,75 | 19,15 | 19,15 | 79.926 |
| 18 abr 2024 | 18,20 | 18,60 | 17,50 | 18,45 | 18,45 | 127.356 |
| 16 abr 2024 | 18,10 | 18,10 | 17,25 | 17,85 | 17,85 | 22.833 |
| 15 abr 2024 | 18,00 | 18,00 | 17,15 | 17,85 | 17,85 | 43.300 |
| 12 abr 2024 | 17,50 | 18,10 | 17,00 | 18,05 | 18,05 | 97.933 |
| 10 abr 2024 | 17,65 | 17,65 | 16,50 | 17,25 | 17,25 | 119.010 |
| 09 abr 2024 | 17,30 | 17,65 | 16,10 | 16,90 | 16,90 | 58.175 |
| 08 abr 2024 | 16,90 | 17,20 | 16,15 | 16,90 | 16,90 | 18.385 |
| 05 abr 2024 | 17,20 | 17,50 | 16,45 | 16,60 | 16,60 | 49.647 |
| 04 abr 2024 | 17,15 | 17,40 | 16,60 | 17,15 | 17,15 | 39.061 |
| 03 abr 2024 | 15,95 | 16,60 | 15,85 | 16,60 | 16,60 | 20.441 |
| 02 abr 2024 | 15,95 | 16,00 | 15,75 | 15,85 | 15,85 | 23.654 |
| 01 abr 2024 | 15,55 | 15,60 | 15,10 | 15,60 | 15,60 | 16.062 |
| 28 mar 2024 | 14,95 | 15,60 | 14,80 | 14,90 | 14,90 | 21.169 |
| 27 mar 2024 | 15,85 | 15,90 | 14,80 | 14,95 | 14,95 | 41.958 |
| 26 mar 2024 | 16,85 | 16,85 | 15,50 | 15,55 | 15,55 | 44.100 |
| 22 mar 2024 | 15,85 | 16,70 | 15,85 | 16,30 | 16,30 | 88.201 |
| 21 mar 2024 | 15,70 | 16,35 | 15,70 | 16,35 | 16,35 | 102.597 |
| 20 mar 2024 | 14,85 | 15,80 | 14,40 | 15,60 | 15,60 | 36.966 |
| 19 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 40.820 |
| 18 mar 2024 | 15,20 | 15,95 | 14,45 | 15,85 | 15,85 | 54.171 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,20 | 16,50 | 15,20 | 15,60 | 15,60 | 99.065 |
| 13 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 57.873 |
| 12 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 13.807 |
| 11 mar 2024 | 18,95 | 19,00 | 17,70 | 17,70 | 17,70 | 35.684 |
| 07 mar 2024 | 17,95 | 18,65 | 17,70 | 18,60 | 18,60 | 100.068 |
| 06 mar 2024 | 17,80 | 18,10 | 17,30 | 17,80 | 17,80 | 66.133 |
| 05 mar 2024 | 17,95 | 17,95 | 17,40 | 17,55 | 17,55 | 85.886 |
| 04 mar 2024 | 18,05 | 18,05 | 17,05 | 17,55 | 17,55 | 58.398 |
| 01 mar 2024 | 17,05 | 17,70 | 16,35 | 17,50 | 17,50 | 54.899 |
| 29 feb 2024 | 17,60 | 17,90 | 17,05 | 17,05 | 17,05 | 90.523 |
| 28 feb 2024 | 18,50 | 18,50 | 17,95 | 17,95 | 17,95 | 152.663 |
| 27 feb 2024 | 17,45 | 19,10 | 17,45 | 18,90 | 18,90 | 314.598 |
| 26 feb 2024 | 20,10 | 20,10 | 18,35 | 18,35 | 18,35 | 222.234 |
| 23 feb 2024 | 19,30 | 19,60 | 19,30 | 19,30 | 19,30 | 56.388 |
| 22 feb 2024 | 19,70 | 19,75 | 19,70 | 19,70 | 19,70 | 90.286 |
| 21 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 44.222 |
| 20 feb 2024 | 19,05 | 19,05 | 18,50 | 19,05 | 19,05 | 40.415 |
| 19 feb 2024 | 18,70 | 18,75 | 18,70 | 18,70 | 18,70 | 20.921 |
| 16 feb 2024 | 18,50 | 18,50 | 18,00 | 18,50 | 18,50 | 32.805 |
| 15 feb 2024 | 18,15 | 18,15 | 17,95 | 18,15 | 18,15 | 71.750 |
| 14 feb 2024 | 17,80 | 17,80 | 17,45 | 17,80 | 17,80 | 16.200 |
| 13 feb 2024 | 17,80 | 18,05 | 17,80 | 17,80 | 17,80 | 22.749 |
| 12 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 27.579 |
| 09 feb 2024 | 18,50 | 19,20 | 18,50 | 18,50 | 18,50 | 144.305 |
| 08 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 28.324 |
| 07 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 8022 |
| 06 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 13.891 |
| 05 feb 2024 | 17,80 | 18,00 | 17,75 | 17,80 | 17,80 | 31.749 |
| 02 feb 2024 | 18,10 | 18,15 | 18,00 | 18,10 | 18,10 | 33.682 |
| 01 feb 2024 | 18,10 | 18,25 | 18,10 | 18,10 | 18,10 | 22.828 |
| 31 ene 2024 | 18,20 | 18,20 | 18,10 | 18,20 | 18,20 | 33.824 |
| 30 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 11.064 |
| 29 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 18.707 |
| 25 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 11.230 |
| 24 ene 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 12.442 |
| 23 ene 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 34.159 |
| 19 ene 2024 | 20,65 | 20,65 | 20,40 | 20,65 | 20,65 | 103.064 |
| 18 ene 2024 | 20,78 | 20,78 | 20,71 | 20,78 | 20,78 | 385.101 |
| 17 ene 2024 | 20,53 | 21,13 | 20,43 | 21,13 | 21,13 | 598.420 |
| 16 ene 2024 | 20,32 | 20,32 | 19,90 | 20,14 | 20,14 | 327.541 |
| 15 ene 2024 | 19,76 | 20,07 | 18,70 | 19,37 | 19,37 | 241.857 |
| 12 ene 2024 | 19,37 | 19,37 | 18,73 | 19,33 | 19,33 | 247.993 |
| 11 ene 2024 | 18,28 | 18,45 | 18,03 | 18,45 | 18,45 | 104.142 |
| 10 ene 2024 | 17,25 | 17,71 | 16,93 | 17,60 | 17,60 | 158.901 |
| 09 ene 2024 | 17,01 | 17,22 | 16,83 | 16,90 | 16,90 | 54.947 |
| 08 ene 2024 | 17,29 | 17,29 | 16,58 | 16,90 | 16,90 | 54.549 |
| 05 ene 2024 | 17,60 | 17,64 | 16,58 | 16,97 | 16,97 | 100.539 |
| 04 ene 2024 | 16,37 | 17,08 | 16,37 | 17,08 | 17,08 | 211.145 |
| 03 ene 2024 | 16,55 | 16,58 | 16,05 | 16,26 | 16,26 | 63.191 |
| 02 ene 2024 | 16,90 | 16,90 | 16,23 | 16,33 | 16,33 | 94.978 |
| 01 ene 2024 | 15,52 | 16,23 | 15,52 | 16,23 | 16,23 | 109.200 |
| 29 dic 2023 | 15,17 | 15,56 | 15,17 | 15,49 | 15,49 | 32.078 |
| 28 dic 2023 | 15,45 | 15,45 | 14,85 | 15,06 | 15,06 | 28.433 |
| 27 dic 2023 | 15,91 | 16,12 | 15,14 | 15,28 | 15,28 | 55.576 |
| 26 dic 2023 | 15,59 | 16,19 | 15,56 | 15,91 | 15,91 | 28.978 |
| 22 dic 2023 | 15,52 | 16,23 | 15,21 | 15,52 | 15,52 | 41.869 |
| 21 dic 2023 | 15,24 | 15,84 | 14,89 | 15,52 | 15,52 | 31.176 |
| 20 dic 2023 | 16,12 | 16,23 | 15,10 | 15,24 | 15,24 | 94.604 |
| 19 dic 2023 | 14,50 | 15,56 | 14,50 | 15,49 | 15,49 | 49.815 |
| 18 dic 2023 | 15,49 | 15,49 | 14,78 | 14,82 | 14,82 | 80.984 |
| 15 dic 2023 | 15,28 | 15,95 | 15,17 | 15,56 | 15,56 | 82.787 |
| 14 dic 2023 | 16,55 | 16,83 | 15,59 | 15,95 | 15,95 | 105.762 |
| 13 dic 2023 | 16,37 | 16,41 | 15,63 | 16,23 | 16,23 | 286.669 |
| 12 dic 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | 33.482 |
| 11 dic 2023 | 14,22 | 14,89 | 14,22 | 14,89 | 14,89 | 42.166 |
| *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.