Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.060,30 +100,80 (+0,92%) Euro Stoxx 50
4.908,19 +27,77 (+0,57%) Dólar/Euro
1,0745 +0,0009 (+0,09%) Petróleo Brent
84,82 +0,57 (+0,68%) Oro
2.342,10 +13,10 (+0,56%) Bitcoin EUR
60.079,29 -690,55 (-1,14%)
Asian Paints Limited (ASIANPAINT.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 2920,20 | 2930,00 | 2905,65 | 2917,80 | 2917,80 | 18.094 |
| 14 jun 2024 | 2910,00 | 2931,00 | 2905,00 | 2920,20 | 2920,20 | 50.240 |
| 13 jun 2024 | 2925,00 | 2925,00 | 2903,50 | 2907,90 | 2907,90 | 28.839 |
| 12 jun 2024 | 2904,15 | 2916,85 | 2866,15 | 2905,25 | 2905,25 | 27.714 |
| 11 jun 2024 | 2919,95 | 2920,85 | 2895,05 | 2902,25 | 2902,25 | 23.707 |
| 11 jun 2024 | 28.15 Dividendo | |||||
| 10 jun 2024 | 2934,95 | 2950,00 | 2915,00 | 2936,90 | 2908,75 | 63.001 |
| 07 jun 2024 | 2915,45 | 2942,45 | 2888,60 | 2928,70 | 2900,63 | 108.647 |
| 06 jun 2024 | 2965,00 | 2965,00 | 2882,60 | 2904,85 | 2877,01 | 30.931 |
| 05 jun 2024 | 2869,95 | 3025,00 | 2865,00 | 2960,40 | 2932,02 | 318.630 |
| 04 jun 2024 | 2888,45 | 2896,00 | 2778,10 | 2858,50 | 2831,10 | 68.284 |
| 03 jun 2024 | 2935,40 | 2950,00 | 2860,10 | 2865,80 | 2838,33 | 28.637 |
| 31 may 2024 | 2882,00 | 2904,75 | 2856,20 | 2877,70 | 2850,12 | 54.278 |
| 30 may 2024 | 2895,00 | 2910,00 | 2875,35 | 2881,90 | 2854,28 | 31.542 |
| 29 may 2024 | 2895,70 | 2920,00 | 2883,00 | 2899,60 | 2871,81 | 19.705 |
| 28 may 2024 | 2875,00 | 2919,80 | 2862,55 | 2910,45 | 2882,55 | 93.401 |
| 27 may 2024 | 2878,95 | 2896,85 | 2856,20 | 2873,20 | 2845,66 | 73.751 |
| 24 may 2024 | 2904,25 | 2909,00 | 2867,00 | 2875,25 | 2847,69 | 31.287 |
| 23 may 2024 | 2886,00 | 2920,00 | 2878,00 | 2902,45 | 2874,63 | 79.525 |
| 22 may 2024 | 2854,00 | 2894,00 | 2850,00 | 2886,20 | 2858,54 | 22.531 |
| 21 may 2024 | 2817,00 | 2865,00 | 2800,00 | 2850,25 | 2822,93 | 69.387 |
| 17 may 2024 | 2819,75 | 2836,95 | 2787,00 | 2809,70 | 2782,77 | 58.358 |
| 16 may 2024 | 2828,40 | 2828,40 | 2786,00 | 2814,25 | 2787,28 | 74.968 |
| 15 may 2024 | 2866,00 | 2874,05 | 2805,95 | 2812,95 | 2785,99 | 73.965 |
| 14 may 2024 | 2880,00 | 2887,20 | 2841,55 | 2865,60 | 2838,13 | 34.527 |
| 13 may 2024 | 2772,80 | 2894,20 | 2753,50 | 2878,90 | 2851,31 | 184.734 |
| 10 may 2024 | 2702,75 | 2792,00 | 2671,00 | 2772,80 | 2746,22 | 214.952 |
| 09 may 2024 | 2865,00 | 2865,00 | 2705,00 | 2711,00 | 2685,02 | 275.851 |
| 08 may 2024 | 2890,15 | 2906,40 | 2821,30 | 2844,25 | 2816,99 | 98.816 |
| 07 may 2024 | 2935,55 | 2967,00 | 2904,55 | 2911,55 | 2883,64 | 71.193 |
| 06 may 2024 | 2938,05 | 2958,35 | 2913,00 | 2932,20 | 2904,09 | 35.070 |
| 03 may 2024 | 2998,00 | 2998,00 | 2910,05 | 2927,50 | 2899,44 | 76.392 |
| 02 may 2024 | 2877,90 | 2987,00 | 2877,05 | 2973,80 | 2945,30 | 203.118 |
| 30 abr 2024 | 2850,50 | 2910,95 | 2850,50 | 2877,05 | 2849,47 | 24.937 |
| 29 abr 2024 | 2840,00 | 2873,80 | 2837,15 | 2868,10 | 2840,61 | 53.343 |
| 26 abr 2024 | 2855,45 | 2877,15 | 2837,00 | 2844,60 | 2817,33 | 63.042 |
| 25 abr 2024 | 2860,35 | 2868,85 | 2829,65 | 2861,55 | 2834,12 | 68.611 |
| 24 abr 2024 | 2885,95 | 2885,95 | 2859,80 | 2867,30 | 2839,82 | 47.258 |
| 23 abr 2024 | 2846,50 | 2876,00 | 2843,45 | 2874,35 | 2846,80 | 47.926 |
| 22 abr 2024 | 2849,55 | 2849,55 | 2816,00 | 2841,90 | 2814,66 | 18.172 |
| 19 abr 2024 | 2791,00 | 2822,00 | 2766,05 | 2808,45 | 2781,53 | 108.398 |
| 18 abr 2024 | 2845,65 | 2858,00 | 2801,10 | 2814,75 | 2787,77 | 113.494 |
| 16 abr 2024 | 2838,15 | 2840,40 | 2819,30 | 2830,55 | 2803,42 | 99.706 |
| 15 abr 2024 | 2798,00 | 2852,60 | 2798,00 | 2843,55 | 2816,29 | 102.680 |
| 12 abr 2024 | 2895,40 | 2895,40 | 2845,00 | 2855,65 | 2828,28 | 85.454 |
| 10 abr 2024 | 2886,00 | 2899,00 | 2857,55 | 2896,10 | 2868,34 | 52.471 |
| 09 abr 2024 | 2893,90 | 2915,95 | 2846,00 | 2857,35 | 2829,96 | 78.479 |
| 08 abr 2024 | 2910,95 | 2910,95 | 2874,15 | 2893,90 | 2866,16 | 67.676 |
| 05 abr 2024 | 2924,20 | 2927,15 | 2880,70 | 2884,65 | 2857,00 | 104.488 |
| 04 abr 2024 | 2873,65 | 2942,35 | 2852,00 | 2919,20 | 2891,22 | 122.510 |
| 03 abr 2024 | 2853,25 | 2884,40 | 2847,05 | 2869,75 | 2842,24 | 24.155 |
| 02 abr 2024 | 2877,45 | 2891,95 | 2856,05 | 2873,40 | 2845,86 | 43.852 |
| 01 abr 2024 | 2855,70 | 2885,80 | 2852,05 | 2871,30 | 2843,78 | 14.218 |
| 28 mar 2024 | 2837,45 | 2867,15 | 2819,00 | 2846,00 | 2818,72 | 41.892 |
| 27 mar 2024 | 2813,55 | 2843,15 | 2813,55 | 2830,05 | 2802,92 | 71.272 |
| 26 mar 2024 | 2806,35 | 2842,25 | 2806,35 | 2813,45 | 2786,48 | 123.440 |
| 22 mar 2024 | 2820,00 | 2854,75 | 2809,00 | 2842,25 | 2815,01 | 74.738 |
| 21 mar 2024 | 2835,65 | 2841,55 | 2815,35 | 2821,50 | 2794,46 | 51.311 |
| 20 mar 2024 | 2815,00 | 2835,65 | 2799,25 | 2823,15 | 2796,09 | 70.004 |
| 19 mar 2024 | 2844,95 | 2844,95 | 2802,00 | 2815,25 | 2788,27 | 157.435 |
| 18 mar 2024 | 2865,00 | 2865,00 | 2818,00 | 2849,65 | 2822,34 | 105.464 |
| 15 mar 2024 | 2892,55 | 2896,00 | 2850,85 | 2867,80 | 2840,31 | 149.032 |
| 14 mar 2024 | 2857,05 | 2897,85 | 2800,45 | 2892,55 | 2864,82 | 51.319 |
| 13 mar 2024 | 2897,75 | 2897,75 | 2837,90 | 2857,70 | 2830,31 | 59.693 |
| 12 mar 2024 | 2878,00 | 2898,95 | 2866,05 | 2875,55 | 2847,99 | 70.169 |
| 11 mar 2024 | 2899,75 | 2899,75 | 2854,75 | 2877,15 | 2849,57 | 29.447 |
| 07 mar 2024 | 2827,60 | 2894,00 | 2826,45 | 2870,10 | 2842,59 | 115.635 |
| 06 mar 2024 | 2810,85 | 2840,00 | 2777,80 | 2827,60 | 2800,50 | 41.881 |
| 05 mar 2024 | 2831,75 | 2831,75 | 2805,55 | 2820,10 | 2793,07 | 99.013 |
| 04 mar 2024 | 2864,75 | 2864,75 | 2828,00 | 2831,75 | 2804,61 | 45.537 |
| 01 mar 2024 | 2826,15 | 2846,15 | 2815,75 | 2832,10 | 2804,95 | 133.861 |
| 29 feb 2024 | 2791,95 | 2838,60 | 2777,00 | 2825,40 | 2798,32 | 97.518 |
| 28 feb 2024 | 2860,00 | 2860,00 | 2788,00 | 2793,75 | 2766,97 | 174.005 |
| 27 feb 2024 | 2867,85 | 2870,00 | 2851,00 | 2861,70 | 2834,27 | 114.318 |
| 26 feb 2024 | 2955,00 | 2955,00 | 2850,00 | 2868,40 | 2840,91 | 116.079 |
| 23 feb 2024 | 3000,00 | 3004,95 | 2964,75 | 2984,80 | 2956,19 | 80.877 |
| 22 feb 2024 | 2980,75 | 3026,90 | 2934,70 | 3018,55 | 2989,62 | 90.581 |
| 21 feb 2024 | 3016,55 | 3025,00 | 2985,00 | 2999,95 | 2971,20 | 119.040 |
| 20 feb 2024 | 3000,00 | 3017,95 | 2975,00 | 3012,35 | 2983,48 | 72.731 |
| 19 feb 2024 | 3014,85 | 3015,00 | 2988,05 | 2997,75 | 2969,02 | 13.788 |
| 16 feb 2024 | 3038,75 | 3038,75 | 3000,00 | 3007,70 | 2978,87 | 53.520 |
| 15 feb 2024 | 2982,00 | 3024,00 | 2968,50 | 3015,70 | 2986,79 | 41.694 |
| 14 feb 2024 | 2969,00 | 2981,90 | 2935,60 | 2976,35 | 2947,82 | 9898 |
| 13 feb 2024 | 2960,05 | 2980,85 | 2945,60 | 2970,95 | 2942,47 | 52.852 |
| 12 feb 2024 | 2971,85 | 2971,85 | 2920,00 | 2956,60 | 2928,26 | 95.100 |
| 09 feb 2024 | 2933,15 | 2958,65 | 2910,00 | 2952,15 | 2923,85 | 71.304 |
| 08 feb 2024 | 3009,90 | 3009,90 | 2920,40 | 2929,95 | 2901,87 | 136.616 |
| 07 feb 2024 | 2952,05 | 3000,00 | 2936,70 | 2981,60 | 2953,02 | 100.757 |
| 06 feb 2024 | 2949,85 | 2949,85 | 2904,15 | 2934,60 | 2906,47 | 49.097 |
| 05 feb 2024 | 2964,40 | 2964,40 | 2913,00 | 2917,15 | 2889,19 | 27.159 |
| 02 feb 2024 | 2952,90 | 2961,75 | 2925,00 | 2935,10 | 2906,97 | 57.690 |
| 01 feb 2024 | 2960,00 | 2971,80 | 2921,50 | 2928,60 | 2900,53 | 80.890 |
| 31 ene 2024 | 2969,95 | 2970,05 | 2948,35 | 2958,00 | 2929,65 | 69.422 |
| 30 ene 2024 | 2995,80 | 3005,00 | 2951,15 | 2954,85 | 2926,53 | 58.270 |
| 29 ene 2024 | 2948,70 | 2987,65 | 2945,00 | 2976,45 | 2947,92 | 335.182 |
| 25 ene 2024 | 3019,95 | 3019,95 | 2943,50 | 2949,55 | 2921,28 | 112.686 |
| 24 ene 2024 | 3058,00 | 3058,00 | 2975,85 | 2999,55 | 2970,80 | 604.826 |
| 23 ene 2024 | 3099,90 | 3106,60 | 3022,60 | 3058,00 | 3028,69 | 106.161 |
| 19 ene 2024 | 3170,50 | 3200,30 | 3150,00 | 3165,60 | 3135,26 | 38.111 |
| 18 ene 2024 | - | - | - | - | - | - |
| *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.