Mercados españoles cerrados en 2 mins
IBEX 35
11.025,90 -93,00 (-0,84%) Euro Stoxx 50
4.911,22 -24,75 (-0,50%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,09 +0,08 (+0,09%) Oro
2.313,50 -17,30 (-0,74%) Bitcoin EUR
57.478,73 -234,12 (-0,41%)
The Anup Engineering Limited (ANUP.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:57PM IST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1938,15 | 1938,15 | 1796,95 | 1800,95 | 1800,95 | 484.280 |
| 25 jun 2024 | 1935,05 | 1935,05 | 1870,50 | 1904,65 | 1904,65 | 2506 |
| 24 jun 2024 | 1891,00 | 1946,15 | 1877,45 | 1928,10 | 1928,10 | 2318 |
| 21 jun 2024 | 1955,95 | 1955,95 | 1901,20 | 1907,75 | 1907,75 | 3051 |
| 20 jun 2024 | 1955,00 | 1955,00 | 1902,55 | 1933,05 | 1933,05 | 4146 |
| 19 jun 2024 | 2031,55 | 2038,65 | 1926,25 | 1949,20 | 1949,20 | 8064 |
| 18 jun 2024 | 1790,00 | 2050,00 | 1790,00 | 1990,25 | 1990,25 | 12.989 |
| 14 jun 2024 | 1819,90 | 1825,95 | 1781,60 | 1786,85 | 1786,85 | 804 |
| 13 jun 2024 | 1792,45 | 1816,10 | 1787,70 | 1806,85 | 1806,85 | 1148 |
| 12 jun 2024 | 1845,85 | 1850,00 | 1789,50 | 1792,45 | 1792,45 | 800 |
| 11 jun 2024 | 1794,65 | 1809,95 | 1780,95 | 1791,50 | 1791,50 | 731 |
| 10 jun 2024 | 1799,75 | 1840,00 | 1767,35 | 1790,20 | 1790,20 | 6754 |
| 07 jun 2024 | 1791,75 | 1824,95 | 1758,25 | 1764,95 | 1764,95 | 1892 |
| 06 jun 2024 | 1814,00 | 1843,10 | 1768,70 | 1788,10 | 1788,10 | 6724 |
| 05 jun 2024 | 1612,00 | 1774,00 | 1597,25 | 1753,80 | 1753,80 | 6466 |
| 04 jun 2024 | 1759,00 | 1775,60 | 1551,30 | 1617,05 | 1617,05 | 11.072 |
| 03 jun 2024 | 1750,00 | 1810,50 | 1730,00 | 1742,15 | 1742,15 | 2035 |
| 31 may 2024 | 1738,90 | 1800,00 | 1700,85 | 1726,15 | 1726,15 | 1926 |
| 30 may 2024 | 1690,00 | 1744,80 | 1690,00 | 1702,95 | 1702,95 | 1313 |
| 29 may 2024 | 1700,15 | 1770,65 | 1698,70 | 1722,25 | 1722,25 | 5144 |
| 28 may 2024 | 1750,25 | 1750,25 | 1701,60 | 1705,00 | 1705,00 | 1566 |
| 27 may 2024 | 1764,95 | 1785,00 | 1728,15 | 1735,50 | 1735,50 | 4042 |
| 24 may 2024 | 1769,30 | 1789,50 | 1748,85 | 1761,40 | 1761,40 | 2478 |
| 23 may 2024 | 1777,05 | 1816,30 | 1767,35 | 1774,40 | 1774,40 | 2495 |
| 22 may 2024 | 1833,10 | 1854,30 | 1782,30 | 1790,50 | 1790,50 | 5278 |
| 21 may 2024 | 1860,00 | 1874,15 | 1818,30 | 1822,70 | 1822,70 | 1522 |
| 17 may 2024 | 1808,05 | 1881,95 | 1808,05 | 1860,00 | 1860,00 | 7259 |
| 16 may 2024 | 1820,00 | 1843,20 | 1793,20 | 1812,10 | 1812,10 | 6909 |
| 15 may 2024 | 1855,35 | 1857,60 | 1807,00 | 1818,15 | 1818,15 | 1832 |
| 14 may 2024 | 1810,05 | 1871,75 | 1809,00 | 1818,95 | 1818,95 | 5714 |
| 13 may 2024 | 1818,00 | 1840,00 | 1740,00 | 1777,45 | 1777,45 | 11.666 |
| 10 may 2024 | 1820,15 | 1856,20 | 1797,60 | 1818,00 | 1818,00 | 7985 |
| 09 may 2024 | 1960,05 | 1960,10 | 1875,00 | 1893,00 | 1893,00 | 5117 |
| 08 may 2024 | 1952,15 | 2045,85 | 1945,00 | 1971,70 | 1971,70 | 5205 |
| 07 may 2024 | 2107,40 | 2120,00 | 1921,30 | 1952,65 | 1952,65 | 8939 |
| 06 may 2024 | 2001,00 | 2186,95 | 2001,00 | 2066,75 | 2066,75 | 27.454 |
| 03 may 2024 | 1839,75 | 1871,95 | 1821,60 | 1838,55 | 1838,55 | 5301 |
| 02 may 2024 | 1783,20 | 1824,95 | 1779,60 | 1809,30 | 1809,30 | 2764 |
| 30 abr 2024 | 1809,00 | 1812,20 | 1763,00 | 1782,95 | 1782,95 | 495 |
| 29 abr 2024 | 1799,40 | 1818,70 | 1768,05 | 1776,70 | 1776,70 | 1778 |
| 26 abr 2024 | 1790,35 | 1817,20 | 1770,00 | 1792,95 | 1792,95 | 1034 |
| 25 abr 2024 | 1769,55 | 1825,00 | 1721,00 | 1813,20 | 1813,20 | 2273 |
| 24 abr 2024 | 1801,30 | 1846,45 | 1741,05 | 1751,70 | 1751,70 | 4238 |
| 23 abr 2024 | 1890,00 | 1999,00 | 1812,00 | 1824,00 | 1824,00 | 8616 |
| 23 abr 2024 | 2:1 Split de acciones | |||||
| 22 abr 2024 | 1716,80 | 1824,97 | 1678,57 | 1797,82 | 1797,82 | 21.028 |
| 19 abr 2024 | 1676,07 | 1689,32 | 1656,00 | 1670,53 | 1670,53 | 6788 |
| 18 abr 2024 | 1703,80 | 1703,80 | 1675,00 | 1680,88 | 1680,88 | 3554 |
| 16 abr 2024 | 1671,90 | 1690,82 | 1655,00 | 1670,57 | 1670,57 | 748 |
| 15 abr 2024 | 1665,03 | 1686,80 | 1620,53 | 1669,78 | 1669,78 | 3410 |
| 12 abr 2024 | 1699,35 | 1709,97 | 1679,60 | 1685,13 | 1685,13 | 3512 |
| 10 abr 2024 | 1690,03 | 1715,50 | 1673,88 | 1687,32 | 1687,32 | 2096 |
| 09 abr 2024 | 1708,80 | 1708,80 | 1675,00 | 1688,88 | 1688,88 | 2362 |
| 08 abr 2024 | 1749,97 | 1749,97 | 1675,00 | 1694,10 | 1694,10 | 4032 |
| 05 abr 2024 | 1714,60 | 1715,10 | 1666,00 | 1689,43 | 1689,43 | 7312 |
| 04 abr 2024 | 1649,97 | 1770,60 | 1626,45 | 1714,38 | 1714,38 | 9660 |
| 03 abr 2024 | 1616,70 | 1632,78 | 1588,50 | 1610,47 | 1610,47 | 5546 |
| 02 abr 2024 | 1583,10 | 1587,47 | 1556,88 | 1574,75 | 1574,75 | 1014 |
| 01 abr 2024 | 1648,45 | 1648,45 | 1573,07 | 1579,75 | 1579,75 | 2596 |
| 28 mar 2024 | 1585,38 | 1606,68 | 1567,38 | 1577,72 | 1577,72 | 4462 |
| 27 mar 2024 | 1614,63 | 1639,60 | 1574,07 | 1588,40 | 1588,40 | 5694 |
| 26 mar 2024 | 1614,13 | 1649,25 | 1589,53 | 1600,25 | 1600,25 | 8222 |
| 22 mar 2024 | 1583,40 | 1599,90 | 1552,50 | 1593,47 | 1593,47 | 7802 |
| 21 mar 2024 | 1566,78 | 1590,18 | 1511,32 | 1577,70 | 1577,70 | 5034 |
| 20 mar 2024 | 1659,82 | 1662,18 | 1500,05 | 1519,32 | 1519,32 | 19.458 |
| 19 mar 2024 | 1624,22 | 1659,95 | 1572,00 | 1637,88 | 1637,88 | 15.288 |
| 18 mar 2024 | 1416,13 | 1600,00 | 1416,13 | 1565,30 | 1565,30 | 17.010 |
| 15 mar 2024 | 1288,50 | 1374,90 | 1288,50 | 1354,03 | 1354,03 | 3886 |
| 14 mar 2024 | 1306,65 | 1321,00 | 1278,30 | 1296,55 | 1296,55 | 800 |
| 13 mar 2024 | 1365,05 | 1365,15 | 1254,65 | 1284,68 | 1284,68 | 4508 |
| 12 mar 2024 | 1390,72 | 1391,05 | 1343,05 | 1358,07 | 1358,07 | 1200 |
| 11 mar 2024 | 1405,53 | 1416,30 | 1370,00 | 1372,88 | 1372,88 | 646 |
| 07 mar 2024 | 1375,28 | 1410,50 | 1362,60 | 1397,63 | 1397,63 | 1282 |
| 06 mar 2024 | 1388,88 | 1418,03 | 1355,00 | 1366,05 | 1366,05 | 2538 |
| 05 mar 2024 | 1381,00 | 1435,30 | 1363,63 | 1408,00 | 1408,00 | 1560 |
| 04 mar 2024 | 1391,70 | 1396,47 | 1359,40 | 1378,05 | 1378,05 | 3252 |
| 01 mar 2024 | 1401,97 | 1431,50 | 1360,20 | 1386,53 | 1386,53 | 2330 |
| 29 feb 2024 | 1396,00 | 1412,50 | 1380,50 | 1408,07 | 1408,07 | 620 |
| 28 feb 2024 | 1391,32 | 1410,30 | 1370,00 | 1395,55 | 1395,55 | 1022 |
| 27 feb 2024 | 1413,97 | 1413,97 | 1377,63 | 1391,45 | 1391,45 | 2098 |
| 26 feb 2024 | 1449,88 | 1449,88 | 1388,00 | 1393,65 | 1393,65 | 1032 |
| 23 feb 2024 | 1425,00 | 1425,00 | 1387,60 | 1400,95 | 1400,95 | 1914 |
| 22 feb 2024 | 1440,00 | 1440,00 | 1377,75 | 1403,05 | 1403,05 | 1270 |
| 21 feb 2024 | 1420,13 | 1426,45 | 1364,25 | 1404,25 | 1404,25 | 1068 |
| 20 feb 2024 | 1428,57 | 1447,70 | 1388,18 | 1398,70 | 1398,70 | 1990 |
| 19 feb 2024 | 1463,78 | 1474,05 | 1400,88 | 1429,55 | 1429,55 | 2104 |
| 16 feb 2024 | 1385,95 | 1495,00 | 1371,93 | 1458,13 | 1458,13 | 3892 |
| 15 feb 2024 | 1364,03 | 1405,43 | 1359,85 | 1366,78 | 1366,78 | 2816 |
| 14 feb 2024 | 1331,47 | 1352,50 | 1316,50 | 1349,75 | 1349,75 | 3388 |
| 13 feb 2024 | 1362,65 | 1364,28 | 1262,65 | 1327,30 | 1327,30 | 7410 |
| 12 feb 2024 | 1535,57 | 1547,55 | 1303,53 | 1341,82 | 1341,82 | 8444 |
| 09 feb 2024 | 1542,15 | 1584,00 | 1495,03 | 1541,72 | 1541,72 | 5214 |
| 08 feb 2024 | 1524,97 | 1569,43 | 1510,50 | 1553,45 | 1553,45 | 3774 |
| 07 feb 2024 | 1510,00 | 1529,18 | 1486,60 | 1504,47 | 1504,47 | 824 |
| 06 feb 2024 | 1478,55 | 1501,43 | 1464,90 | 1478,35 | 1478,35 | 1060 |
| 05 feb 2024 | 1514,00 | 1575,50 | 1446,75 | 1464,85 | 1464,85 | 2238 |
| 02 feb 2024 | 1470,03 | 1516,50 | 1450,00 | 1506,93 | 1506,93 | 1314 |
| 01 feb 2024 | 1480,43 | 1489,22 | 1445,28 | 1470,00 | 1470,00 | 1706 |
| 31 ene 2024 | 1450,03 | 1513,20 | 1445,65 | 1471,40 | 1471,40 | 1952 |
| 30 ene 2024 | 1476,30 | 1481,38 | 1441,60 | 1460,80 | 1460,80 | 4272 |
| *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.