Mercados españoles cerrados en 6 hrs 47 min
IBEX 35
10.970,90 +58,10 (+0,53%) Euro Stoxx 50
4.942,20 +35,87 (+0,73%) Dólar/Euro
1,0765 +0,0016 (+0,15%) Petróleo Brent
86,46 +0,22 (+0,26%) Oro
2.355,40 +22,00 (+0,94%) Bitcoin EUR
56.418,10 -1.733,57 (-2,98%)
Aurobindo Pharma Limited (AUROPHARMA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 01:55PM IST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 1213,60 | 1244,00 | 1208,45 | 1239,10 | 1239,10 | 14.935 |
| 02 jul 2024 | 1220,00 | 1220,30 | 1202,65 | 1212,85 | 1212,85 | 14.126 |
| 01 jul 2024 | 1209,30 | 1225,65 | 1204,45 | 1212,15 | 1212,15 | 325.625 |
| 28 jun 2024 | 1197,40 | 1214,45 | 1192,00 | 1207,60 | 1207,60 | 28.319 |
| 27 jun 2024 | 1200,50 | 1212,05 | 1180,80 | 1188,75 | 1188,75 | 43.807 |
| 26 jun 2024 | 1213,10 | 1220,05 | 1193,75 | 1200,50 | 1200,50 | 24.572 |
| 25 jun 2024 | 1231,00 | 1231,00 | 1205,10 | 1218,50 | 1218,50 | 11.548 |
| 24 jun 2024 | 1226,65 | 1245,00 | 1215,10 | 1218,30 | 1218,30 | 12.838 |
| 21 jun 2024 | 1249,95 | 1262,00 | 1236,90 | 1240,75 | 1240,75 | 14.623 |
| 20 jun 2024 | 1222,20 | 1246,40 | 1207,55 | 1243,05 | 1243,05 | 31.036 |
| 19 jun 2024 | 1242,00 | 1247,75 | 1218,00 | 1222,20 | 1222,20 | 24.994 |
| 18 jun 2024 | 1250,05 | 1267,30 | 1211,30 | 1241,15 | 1241,15 | 68.753 |
| 14 jun 2024 | 1229,55 | 1263,50 | 1227,40 | 1259,35 | 1259,35 | 22.901 |
| 13 jun 2024 | 1250,00 | 1261,10 | 1246,30 | 1254,65 | 1254,65 | 9956 |
| 12 jun 2024 | 1260,75 | 1260,75 | 1242,00 | 1248,00 | 1248,00 | 10.731 |
| 11 jun 2024 | 1258,95 | 1266,85 | 1242,00 | 1256,15 | 1256,15 | 10.272 |
| 10 jun 2024 | 1283,45 | 1283,45 | 1229,55 | 1248,90 | 1248,90 | 26.766 |
| 07 jun 2024 | 1256,25 | 1292,15 | 1252,05 | 1264,60 | 1264,60 | 132.632 |
| 06 jun 2024 | 1270,00 | 1270,55 | 1234,65 | 1252,05 | 1252,05 | 20.022 |
| 05 jun 2024 | 1202,10 | 1274,90 | 1197,00 | 1266,05 | 1266,05 | 72.744 |
| 04 jun 2024 | 1238,95 | 1238,95 | 1109,30 | 1199,75 | 1199,75 | 38.463 |
| 03 jun 2024 | 1222,25 | 1229,45 | 1206,75 | 1226,85 | 1226,85 | 45.955 |
| 31 may 2024 | 1200,60 | 1210,75 | 1163,00 | 1187,00 | 1187,00 | 18.873 |
| 30 may 2024 | 1218,30 | 1225,85 | 1196,10 | 1199,85 | 1199,85 | 45.445 |
| 29 may 2024 | 1228,95 | 1230,00 | 1203,75 | 1218,30 | 1218,30 | 16.913 |
| 28 may 2024 | 1217,85 | 1225,00 | 1203,60 | 1220,05 | 1220,05 | 45.359 |
| 27 may 2024 | 1217,50 | 1238,45 | 1191,25 | 1195,65 | 1195,65 | 111.827 |
| 24 may 2024 | 1220,65 | 1245,60 | 1220,45 | 1235,05 | 1235,05 | 54.459 |
| 23 may 2024 | 1231,20 | 1236,05 | 1212,30 | 1228,75 | 1228,75 | 51.517 |
| 22 may 2024 | 1220,00 | 1231,15 | 1206,00 | 1225,30 | 1225,30 | 78.033 |
| 21 may 2024 | 1195,05 | 1226,55 | 1184,80 | 1220,60 | 1220,60 | 91.641 |
| 17 may 2024 | 1155,00 | 1185,80 | 1155,00 | 1163,85 | 1163,85 | 47.458 |
| 16 may 2024 | 1157,80 | 1164,80 | 1146,00 | 1160,05 | 1160,05 | 24.193 |
| 15 may 2024 | 1171,15 | 1172,55 | 1151,80 | 1158,50 | 1158,50 | 33.805 |
| 14 may 2024 | 1193,15 | 1193,15 | 1152,10 | 1166,45 | 1166,45 | 98.630 |
| 13 may 2024 | 1126,40 | 1184,00 | 1118,60 | 1177,85 | 1177,85 | 121.666 |
| 10 may 2024 | 1111,90 | 1142,00 | 1104,30 | 1128,65 | 1128,65 | 66.901 |
| 09 may 2024 | 1139,35 | 1155,50 | 1111,15 | 1113,35 | 1113,35 | 25.086 |
| 08 may 2024 | 1116,75 | 1145,00 | 1110,15 | 1136,00 | 1136,00 | 30.116 |
| 07 may 2024 | 1165,75 | 1167,70 | 1097,50 | 1124,75 | 1124,75 | 24.407 |
| 06 may 2024 | 1146,95 | 1171,50 | 1141,80 | 1163,00 | 1163,00 | 80.975 |
| 03 may 2024 | 1157,55 | 1169,35 | 1146,25 | 1152,70 | 1152,70 | 22.801 |
| 02 may 2024 | 1146,80 | 1162,45 | 1145,60 | 1153,85 | 1153,85 | 16.170 |
| 30 abr 2024 | 1156,70 | 1175,60 | 1148,05 | 1152,45 | 1152,45 | 44.867 |
| 29 abr 2024 | 1135,65 | 1156,65 | 1127,55 | 1151,80 | 1151,80 | 45.247 |
| 26 abr 2024 | 1111,80 | 1137,15 | 1104,00 | 1131,15 | 1131,15 | 93.408 |
| 25 abr 2024 | 1080,00 | 1106,10 | 1079,75 | 1103,55 | 1103,55 | 18.437 |
| 24 abr 2024 | 1099,70 | 1099,70 | 1081,45 | 1083,60 | 1083,60 | 9938 |
| 23 abr 2024 | 1085,00 | 1095,80 | 1078,00 | 1093,00 | 1093,00 | 79.939 |
| 22 abr 2024 | 1092,65 | 1096,65 | 1074,40 | 1076,10 | 1076,10 | 16.046 |
| 19 abr 2024 | 1100,40 | 1104,20 | 1079,00 | 1087,10 | 1087,10 | 75.136 |
| 18 abr 2024 | 1111,85 | 1128,40 | 1095,70 | 1114,90 | 1114,90 | 70.914 |
| 16 abr 2024 | 1067,65 | 1114,55 | 1067,65 | 1109,80 | 1109,80 | 202.101 |
| 15 abr 2024 | 1066,05 | 1095,20 | 1066,05 | 1085,85 | 1085,85 | 90.781 |
| 12 abr 2024 | 1108,90 | 1117,15 | 1085,45 | 1087,55 | 1087,55 | 34.298 |
| 10 abr 2024 | 1130,80 | 1136,05 | 1105,30 | 1108,75 | 1108,75 | 33.105 |
| 09 abr 2024 | 1122,50 | 1133,80 | 1115,85 | 1131,45 | 1131,45 | 34.393 |
| 08 abr 2024 | 1126,55 | 1126,55 | 1104,60 | 1120,55 | 1120,55 | 38.584 |
| 05 abr 2024 | 1121,70 | 1141,75 | 1120,70 | 1123,75 | 1123,75 | 95.056 |
| 04 abr 2024 | 1133,00 | 1134,35 | 1115,60 | 1123,95 | 1123,95 | 38.043 |
| 03 abr 2024 | 1102,50 | 1150,00 | 1102,50 | 1137,05 | 1137,05 | 35.581 |
| 02 abr 2024 | 1117,35 | 1117,35 | 1095,00 | 1100,65 | 1100,65 | 22.334 |
| 01 abr 2024 | 1111,80 | 1131,95 | 1104,30 | 1112,65 | 1112,65 | 81.776 |
| 28 mar 2024 | 1071,60 | 1095,00 | 1064,75 | 1089,45 | 1089,45 | 131.296 |
| 27 mar 2024 | 1057,95 | 1073,15 | 1041,60 | 1070,00 | 1070,00 | 32.559 |
| 26 mar 2024 | 999,50 | 1058,00 | 995,00 | 1052,70 | 1052,70 | 54.816 |
| 22 mar 2024 | 1011,70 | 1036,10 | 1006,00 | 1020,20 | 1020,20 | 19.952 |
| 21 mar 2024 | 1032,55 | 1032,55 | 1012,70 | 1028,10 | 1028,10 | 16.346 |
| 20 mar 2024 | 1006,45 | 1021,85 | 994,80 | 1017,10 | 1017,10 | 49.329 |
| 19 mar 2024 | 1017,45 | 1017,45 | 986,25 | 989,40 | 989,40 | 16.980 |
| 18 mar 2024 | 991,00 | 1022,00 | 989,20 | 1017,45 | 1017,45 | 43.065 |
| 15 mar 2024 | 1001,35 | 1015,00 | 985,05 | 1001,40 | 1001,40 | 16.424 |
| 14 mar 2024 | 1000,05 | 1022,35 | 991,20 | 1010,80 | 1010,80 | 18.727 |
| 13 mar 2024 | 1050,00 | 1067,60 | 985,00 | 1004,75 | 1004,75 | 38.503 |
| 12 mar 2024 | 1079,35 | 1085,40 | 1038,60 | 1044,30 | 1044,30 | 44.229 |
| 11 mar 2024 | 1065,15 | 1076,50 | 1052,60 | 1064,35 | 1064,35 | 38.000 |
| 07 mar 2024 | 1051,65 | 1073,40 | 1051,65 | 1058,90 | 1058,90 | 18.531 |
| 06 mar 2024 | 1075,25 | 1080,15 | 1037,85 | 1059,80 | 1059,80 | 37.949 |
| 05 mar 2024 | 1089,70 | 1098,05 | 1069,35 | 1083,50 | 1083,50 | 33.690 |
| 04 mar 2024 | 1077,50 | 1113,85 | 1072,00 | 1090,65 | 1090,65 | 108.442 |
| 01 mar 2024 | 1013,15 | 1031,50 | 1012,00 | 1026,50 | 1026,50 | 35.347 |
| 29 feb 2024 | 1027,50 | 1032,35 | 1015,55 | 1027,45 | 1027,45 | 24.855 |
| 28 feb 2024 | 1053,95 | 1053,95 | 1024,80 | 1028,15 | 1028,15 | 9691 |
| 27 feb 2024 | 1040,80 | 1053,00 | 1033,70 | 1045,25 | 1045,25 | 16.943 |
| 26 feb 2024 | 1035,35 | 1049,00 | 1019,00 | 1041,80 | 1041,80 | 43.525 |
| 23 feb 2024 | 1045,85 | 1054,00 | 1039,25 | 1044,35 | 1044,35 | 34.499 |
| 22 feb 2024 | 1052,60 | 1052,60 | 1035,35 | 1047,15 | 1047,15 | 36.682 |
| 21 feb 2024 | 1056,95 | 1061,00 | 1037,00 | 1041,00 | 1041,00 | 53.613 |
| 20 feb 2024 | 1040,15 | 1055,00 | 1025,65 | 1052,70 | 1052,70 | 26.434 |
| 20 feb 2024 | 1.5 Dividendo | |||||
| 19 feb 2024 | 1039,90 | 1056,50 | 1035,95 | 1040,50 | 1039,00 | 71.317 |
| 16 feb 2024 | 1020,25 | 1054,00 | 1020,25 | 1033,75 | 1032,26 | 157.278 |
| 15 feb 2024 | 996,75 | 1023,95 | 996,75 | 1018,20 | 1016,73 | 183.470 |
| 14 feb 2024 | 1018,75 | 1018,75 | 959,05 | 998,95 | 997,51 | 259.512 |
| 13 feb 2024 | 1030,20 | 1040,00 | 1019,00 | 1026,40 | 1024,92 | 99.380 |
| 12 feb 2024 | 1038,75 | 1038,75 | 1000,20 | 1017,95 | 1016,48 | 263.489 |
| 09 feb 2024 | 1014,65 | 1021,65 | 977,95 | 1002,00 | 1000,56 | 132.710 |
| 08 feb 2024 | 1003,95 | 1029,55 | 997,60 | 1002,80 | 1001,35 | 118.638 |
| 07 feb 2024 | 1017,00 | 1022,80 | 977,25 | 997,40 | 995,96 | 147.149 |
| 06 feb 2024 | 1019,50 | 1048,00 | 1005,55 | 1015,95 | 1014,49 | 488.397 |
| *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.