Mercados españoles abiertos en 1 hr 49 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.663,97 +490,82 (+1,25%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.650,55 +360,79 (+0,63%)
APL Apollo Tubes Limited (APLAPOLLO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 10:25AM IST. Mercado abierto.
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 | 1644,85 | 1644,85 | 1594,80 | 1601,50 | 1601,50 | 5396 |
| 25 jun 2024 | 1635,00 | 1646,00 | 1604,95 | 1625,20 | 1625,20 | 9690 |
| 24 jun 2024 | 1631,65 | 1637,05 | 1596,30 | 1618,00 | 1618,00 | 15.102 |
| 21 jun 2024 | 1584,00 | 1678,00 | 1581,10 | 1644,35 | 1644,35 | 77.578 |
| 20 jun 2024 | 1574,95 | 1593,00 | 1558,85 | 1584,25 | 1584,25 | 22.489 |
| 19 jun 2024 | 1590,00 | 1590,55 | 1562,95 | 1571,30 | 1571,30 | 7610 |
| 18 jun 2024 | 1550,05 | 1588,75 | 1550,05 | 1577,80 | 1577,80 | 11.203 |
| 14 jun 2024 | 1548,80 | 1564,80 | 1533,05 | 1558,10 | 1558,10 | 86.669 |
| 13 jun 2024 | 1595,00 | 1604,30 | 1535,10 | 1539,90 | 1539,90 | 36.314 |
| 12 jun 2024 | 1653,60 | 1664,20 | 1578,00 | 1581,40 | 1581,40 | 33.229 |
| 11 jun 2024 | 1643,55 | 1648,90 | 1622,95 | 1633,80 | 1633,80 | 19.251 |
| 10 jun 2024 | 1625,20 | 1666,90 | 1617,10 | 1630,00 | 1630,00 | 12.104 |
| 07 jun 2024 | 1571,85 | 1630,00 | 1560,00 | 1623,70 | 1623,70 | 17.504 |
| 06 jun 2024 | 1504,80 | 1586,55 | 1500,70 | 1570,40 | 1570,40 | 13.842 |
| 05 jun 2024 | 1449,00 | 1501,10 | 1428,75 | 1471,85 | 1471,85 | 20.081 |
| 04 jun 2024 | 1558,00 | 1558,00 | 1405,00 | 1432,20 | 1432,20 | 42.473 |
| 03 jun 2024 | 1551,05 | 1573,70 | 1525,55 | 1554,10 | 1554,10 | 24.432 |
| 31 may 2024 | 1537,80 | 1551,00 | 1464,00 | 1501,70 | 1501,70 | 72.477 |
| 30 may 2024 | 1629,10 | 1629,10 | 1525,00 | 1534,65 | 1534,65 | 13.394 |
| 29 may 2024 | 1601,05 | 1627,00 | 1591,00 | 1597,55 | 1597,55 | 13.940 |
| 28 may 2024 | 1663,50 | 1664,00 | 1613,00 | 1618,25 | 1618,25 | 14.918 |
| 27 may 2024 | 1702,00 | 1703,40 | 1653,40 | 1662,85 | 1662,85 | 6147 |
| 24 may 2024 | 1700,65 | 1727,95 | 1681,95 | 1693,85 | 1693,85 | 11.991 |
| 23 may 2024 | 1697,05 | 1722,00 | 1683,90 | 1696,25 | 1696,25 | 10.278 |
| 22 may 2024 | 1717,00 | 1729,45 | 1681,65 | 1696,15 | 1696,15 | 28.014 |
| 21 may 2024 | 1670,00 | 1724,95 | 1670,00 | 1718,10 | 1718,10 | 47.534 |
| 17 may 2024 | 1630,50 | 1702,00 | 1625,40 | 1697,75 | 1697,75 | 76.055 |
| 16 may 2024 | 1599,95 | 1644,00 | 1582,80 | 1630,50 | 1630,50 | 22.582 |
| 15 may 2024 | 1589,95 | 1607,60 | 1567,65 | 1579,60 | 1579,60 | 10.135 |
| 14 may 2024 | 1559,95 | 1582,25 | 1557,90 | 1579,50 | 1579,50 | 19.377 |
| 13 may 2024 | 1494,65 | 1579,00 | 1437,85 | 1565,15 | 1565,15 | 49.141 |
| 10 may 2024 | 1530,55 | 1550,00 | 1507,10 | 1534,30 | 1534,30 | 10.370 |
| 09 may 2024 | 1541,05 | 1565,00 | 1541,00 | 1547,20 | 1547,20 | 22.472 |
| 08 may 2024 | 1563,45 | 1590,65 | 1538,15 | 1568,40 | 1568,40 | 15.936 |
| 07 may 2024 | 1562,65 | 1565,75 | 1533,95 | 1544,65 | 1544,65 | 26.833 |
| 06 may 2024 | 1594,95 | 1613,05 | 1543,00 | 1558,60 | 1558,60 | 38.846 |
| 03 may 2024 | 1597,00 | 1612,00 | 1570,00 | 1587,50 | 1587,50 | 25.703 |
| 02 may 2024 | 1568,10 | 1596,00 | 1558,60 | 1591,35 | 1591,35 | 35.247 |
| 30 abr 2024 | 1559,85 | 1585,00 | 1553,05 | 1557,70 | 1557,70 | 12.475 |
| 29 abr 2024 | 1559,90 | 1562,20 | 1533,20 | 1555,45 | 1555,45 | 15.049 |
| 26 abr 2024 | 1549,00 | 1562,55 | 1535,45 | 1551,10 | 1551,10 | 5925 |
| 25 abr 2024 | 1583,00 | 1593,55 | 1544,40 | 1549,10 | 1549,10 | 15.732 |
| 24 abr 2024 | 1586,85 | 1591,00 | 1558,15 | 1581,45 | 1581,45 | 6204 |
| 23 abr 2024 | 1542,05 | 1577,00 | 1542,05 | 1567,55 | 1567,55 | 7376 |
| 22 abr 2024 | 1556,05 | 1573,95 | 1542,50 | 1549,05 | 1549,05 | 4381 |
| 19 abr 2024 | 1525,40 | 1559,00 | 1518,65 | 1555,00 | 1555,00 | 20.025 |
| 18 abr 2024 | 1547,15 | 1570,00 | 1526,00 | 1532,00 | 1532,00 | 40.964 |
| 16 abr 2024 | 1530,25 | 1565,65 | 1525,35 | 1544,50 | 1544,50 | 26.162 |
| 15 abr 2024 | 1470,05 | 1550,00 | 1470,05 | 1548,75 | 1548,75 | 34.596 |
| 12 abr 2024 | 1569,00 | 1590,00 | 1535,00 | 1548,20 | 1548,20 | 31.803 |
| 10 abr 2024 | 1602,05 | 1602,20 | 1557,00 | 1569,50 | 1569,50 | 10.286 |
| 09 abr 2024 | 1606,00 | 1621,00 | 1584,00 | 1600,85 | 1600,85 | 24.064 |
| 08 abr 2024 | 1571,95 | 1609,95 | 1559,00 | 1589,70 | 1589,70 | 39.767 |
| 05 abr 2024 | 1559,95 | 1595,95 | 1546,00 | 1552,70 | 1552,70 | 25.111 |
| 04 abr 2024 | 1595,00 | 1608,50 | 1545,00 | 1549,45 | 1549,45 | 17.400 |
| 03 abr 2024 | 1576,60 | 1613,90 | 1566,50 | 1587,10 | 1587,10 | 46.902 |
| 02 abr 2024 | 1512,85 | 1581,00 | 1510,60 | 1575,40 | 1575,40 | 53.511 |
| 01 abr 2024 | 1500,15 | 1515,15 | 1477,00 | 1504,00 | 1504,00 | 21.231 |
| 28 mar 2024 | 1470,15 | 1505,00 | 1456,00 | 1495,20 | 1495,20 | 25.940 |
| 27 mar 2024 | 1489,80 | 1494,90 | 1457,45 | 1474,00 | 1474,00 | 30.731 |
| 26 mar 2024 | 1498,60 | 1511,75 | 1484,00 | 1490,20 | 1490,20 | 7688 |
| 22 mar 2024 | 1515,15 | 1545,00 | 1504,75 | 1515,80 | 1515,80 | 7579 |
| 21 mar 2024 | 1505,15 | 1537,15 | 1489,00 | 1525,75 | 1525,75 | 30.231 |
| 20 mar 2024 | 1554,85 | 1554,85 | 1494,00 | 1502,45 | 1502,45 | 599.914 |
| 19 mar 2024 | 1548,15 | 1570,00 | 1529,25 | 1545,90 | 1545,90 | 477.806 |
| 18 mar 2024 | 1468,15 | 1557,00 | 1465,00 | 1547,15 | 1547,15 | 23.964 |
| 15 mar 2024 | 1504,85 | 1517,40 | 1464,00 | 1475,25 | 1475,25 | 12.872 |
| 14 mar 2024 | 1481,05 | 1522,55 | 1472,20 | 1494,80 | 1494,80 | 22.509 |
| 13 mar 2024 | 1587,50 | 1659,00 | 1440,05 | 1490,40 | 1490,40 | 114.336 |
| 12 mar 2024 | 1600,95 | 1600,95 | 1576,60 | 1594,35 | 1594,35 | 6941 |
| 11 mar 2024 | 1583,00 | 1605,90 | 1562,65 | 1596,25 | 1596,25 | 8149 |
| 07 mar 2024 | 1552,95 | 1590,00 | 1549,90 | 1582,10 | 1582,10 | 46.698 |
| 06 mar 2024 | 1547,85 | 1562,25 | 1523,75 | 1555,75 | 1555,75 | 13.041 |
| 05 mar 2024 | 1543,00 | 1560,00 | 1530,00 | 1548,90 | 1548,90 | 7258 |
| 04 mar 2024 | 1538,85 | 1552,90 | 1526,85 | 1540,95 | 1540,95 | 32.608 |
| 01 mar 2024 | 1554,95 | 1573,60 | 1520,40 | 1550,30 | 1550,30 | 43.375 |
| 29 feb 2024 | 1462,00 | 1550,95 | 1447,30 | 1547,80 | 1547,80 | 27.076 |
| 28 feb 2024 | 1465,05 | 1485,70 | 1443,10 | 1462,10 | 1462,10 | 7920 |
| 27 feb 2024 | 1450,15 | 1492,00 | 1450,15 | 1473,45 | 1473,45 | 13.404 |
| 26 feb 2024 | 1453,00 | 1478,80 | 1446,95 | 1454,35 | 1454,35 | 26.570 |
| 23 feb 2024 | 1421,45 | 1470,00 | 1421,30 | 1449,25 | 1449,25 | 10.028 |
| 22 feb 2024 | 1434,05 | 1445,70 | 1417,00 | 1421,30 | 1421,30 | 13.245 |
| 21 feb 2024 | 1426,15 | 1455,90 | 1422,05 | 1433,80 | 1433,80 | 38.772 |
| 20 feb 2024 | 1443,20 | 1443,20 | 1402,05 | 1439,65 | 1439,65 | 16.223 |
| 19 feb 2024 | 1439,85 | 1440,80 | 1412,45 | 1431,25 | 1431,25 | 266.773 |
| 16 feb 2024 | 1420,25 | 1444,30 | 1409,55 | 1432,65 | 1432,65 | 32.414 |
| 15 feb 2024 | 1389,00 | 1425,60 | 1384,55 | 1419,35 | 1419,35 | 12.120 |
| 14 feb 2024 | 1332,85 | 1395,00 | 1306,00 | 1386,45 | 1386,45 | 34.374 |
| 13 feb 2024 | 1359,75 | 1359,75 | 1314,85 | 1333,70 | 1333,70 | 19.589 |
| 12 feb 2024 | 1356,95 | 1366,45 | 1338,00 | 1349,25 | 1349,25 | 36.303 |
| 09 feb 2024 | 1388,00 | 1392,00 | 1327,25 | 1344,60 | 1344,60 | 18.122 |
| 08 feb 2024 | 1382,10 | 1414,50 | 1366,05 | 1381,15 | 1381,15 | 13.171 |
| 07 feb 2024 | 1402,15 | 1412,00 | 1375,00 | 1381,40 | 1381,40 | 15.263 |
| 06 feb 2024 | 1431,00 | 1439,00 | 1371,20 | 1401,20 | 1401,20 | 40.154 |
| 05 feb 2024 | 1475,60 | 1494,30 | 1421,30 | 1435,05 | 1435,05 | 50.905 |
| 02 feb 2024 | 1485,00 | 1497,35 | 1470,00 | 1478,95 | 1478,95 | 27.878 |
| 01 feb 2024 | 1505,00 | 1511,75 | 1487,40 | 1492,50 | 1492,50 | 7785 |
| 31 ene 2024 | 1491,80 | 1519,45 | 1457,15 | 1501,90 | 1501,90 | 12.884 |
| 30 ene 2024 | 1515,15 | 1527,70 | 1490,00 | 1497,95 | 1497,95 | 9610 |
| 29 ene 2024 | 1474,05 | 1543,00 | 1472,00 | 1531,40 | 1531,40 | 62.874 |
| *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.