Mercados españoles cerrados
S&P 500
5.210,40 +22,73 (+0,44%) Nasdaq
16.349,44 +46,69 (+0,29%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,94 +0,36 (+0,43%) Bitcoin EUR
57.580,47 -401,30 (-0,69%)
Axis Bank Limited (AXISBANK.BO)
BSE - BSE 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 | 1121,10 | 1133,50 | 1112,00 | 1115,20 | 1115,20 | 83.802 |
| 08 may 2024 | 1123,45 | 1135,25 | 1118,75 | 1128,85 | 1128,85 | 63.872 |
| 07 may 2024 | 1145,65 | 1148,50 | 1124,10 | 1127,45 | 1127,45 | 126.167 |
| 06 may 2024 | 1143,25 | 1156,20 | 1137,20 | 1144,15 | 1144,15 | 171.454 |
| 03 may 2024 | 1150,65 | 1162,60 | 1134,00 | 1141,05 | 1141,05 | 190.924 |
| 02 may 2024 | 1157,20 | 1173,45 | 1148,50 | 1149,75 | 1149,75 | 166.922 |
| 30 abr 2024 | 1163,20 | 1182,80 | 1155,00 | 1166,15 | 1166,15 | 274.461 |
| 29 abr 2024 | 1131,45 | 1164,10 | 1125,15 | 1159,45 | 1159,45 | 352.734 |
| 26 abr 2024 | 1131,40 | 1141,05 | 1122,60 | 1130,05 | 1130,05 | 558.432 |
| 25 abr 2024 | 1098,30 | 1133,65 | 1086,10 | 1127,35 | 1127,35 | 1.159.891 |
| 24 abr 2024 | 1055,45 | 1069,00 | 1055,45 | 1063,70 | 1063,70 | 118.922 |
| 23 abr 2024 | 1058,65 | 1060,00 | 1049,20 | 1056,45 | 1056,45 | 55.715 |
| 22 abr 2024 | 1036,00 | 1058,30 | 1035,00 | 1053,70 | 1053,70 | 467.608 |
| 19 abr 2024 | 1013,05 | 1036,90 | 995,95 | 1029,50 | 1029,50 | 800.376 |
| 18 abr 2024 | 1049,95 | 1051,00 | 1013,75 | 1024,15 | 1024,15 | 185.932 |
| 16 abr 2024 | 1049,00 | 1057,50 | 1044,50 | 1052,80 | 1052,80 | 114.091 |
| 15 abr 2024 | 1062,05 | 1070,00 | 1055,70 | 1058,55 | 1058,55 | 265.799 |
| 12 abr 2024 | 1079,95 | 1096,00 | 1071,10 | 1073,60 | 1073,60 | 519.450 |
| 10 abr 2024 | 1087,10 | 1092,85 | 1080,80 | 1087,30 | 1087,30 | 149.345 |
| 09 abr 2024 | 1094,00 | 1094,00 | 1071,35 | 1080,75 | 1080,75 | 33.569.230 |
| 08 abr 2024 | 1067,00 | 1079,25 | 1063,20 | 1075,20 | 1075,20 | 398.055 |
| 05 abr 2024 | 1061,65 | 1062,90 | 1048,00 | 1058,20 | 1058,20 | 286.646 |
| 04 abr 2024 | 1068,90 | 1080,75 | 1059,25 | 1062,70 | 1062,70 | 144.092 |
| 03 abr 2024 | 1042,45 | 1070,00 | 1042,45 | 1063,40 | 1063,40 | 163.986 |
| 02 abr 2024 | 1052,80 | 1055,00 | 1040,30 | 1047,60 | 1047,60 | 92.175 |
| 01 abr 2024 | 1048,00 | 1063,30 | 1048,00 | 1052,95 | 1052,95 | 179.436 |
| 28 mar 2024 | 1054,00 | 1058,45 | 1044,55 | 1048,30 | 1048,30 | 323.012 |
| 27 mar 2024 | 1050,00 | 1057,05 | 1044,20 | 1053,60 | 1053,60 | 139.312 |
| 26 mar 2024 | 1029,75 | 1044,00 | 1027,80 | 1040,75 | 1040,75 | 5.062.812 |
| 22 mar 2024 | 1038,05 | 1047,00 | 1030,00 | 1034,00 | 1034,00 | 541.999 |
| 21 mar 2024 | 1037,55 | 1050,05 | 1028,45 | 1036,20 | 1036,20 | 178.710 |
| 20 mar 2024 | 1051,00 | 1057,35 | 1031,40 | 1033,50 | 1033,50 | 78.121 |
| 19 mar 2024 | 1058,15 | 1060,75 | 1047,00 | 1049,60 | 1049,60 | 53.780 |
| 18 mar 2024 | 1045,30 | 1066,70 | 1043,30 | 1061,35 | 1061,35 | 272.522 |
| 15 mar 2024 | 1057,65 | 1057,65 | 1030,60 | 1048,30 | 1048,30 | 464.976 |
| 14 mar 2024 | 1062,30 | 1081,35 | 1056,00 | 1058,50 | 1058,50 | 44.027 |
| 13 mar 2024 | 1089,05 | 1099,25 | 1070,90 | 1079,70 | 1079,70 | 78.939 |
| 12 mar 2024 | 1103,45 | 1121,00 | 1085,00 | 1096,25 | 1096,25 | 188.711 |
| 11 mar 2024 | 1111,90 | 1119,90 | 1101,65 | 1104,45 | 1104,45 | 106.670 |
| 07 mar 2024 | 1134,95 | 1134,95 | 1107,40 | 1111,90 | 1111,90 | 411.052 |
| 06 mar 2024 | 1091,60 | 1131,85 | 1091,60 | 1125,75 | 1125,75 | 259.609 |
| 05 mar 2024 | 1103,30 | 1110,65 | 1094,55 | 1100,70 | 1100,70 | 83.016 |
| 04 mar 2024 | 1096,35 | 1109,20 | 1093,50 | 1106,50 | 1106,50 | 406.572 |
| 01 mar 2024 | 1074,05 | 1101,60 | 1074,05 | 1099,35 | 1099,35 | 431.695 |
| 29 feb 2024 | 1066,25 | 1081,60 | 1055,35 | 1075,70 | 1075,70 | 3.834.648 |
| 28 feb 2024 | 1080,85 | 1084,80 | 1064,05 | 1074,65 | 1074,65 | 189.315 |
| 27 feb 2024 | 1078,20 | 1088,00 | 1072,05 | 1079,45 | 1079,45 | 112.631 |
| 26 feb 2024 | 1093,00 | 1093,00 | 1079,85 | 1085,40 | 1085,40 | 216.019 |
| 23 feb 2024 | 1099,00 | 1107,55 | 1089,85 | 1097,50 | 1097,50 | 519.051 |
| 22 feb 2024 | 1086,75 | 1110,85 | 1081,55 | 1100,65 | 1100,65 | 185.525 |
| 21 feb 2024 | 1093,00 | 1093,00 | 1073,20 | 1084,15 | 1084,15 | 75.981 |
| 20 feb 2024 | 1055,60 | 1090,00 | 1055,60 | 1088,30 | 1088,30 | 187.751 |
| 19 feb 2024 | 1071,35 | 1071,35 | 1060,25 | 1063,60 | 1063,60 | 147.972 |
| 16 feb 2024 | 1072,00 | 1076,15 | 1058,00 | 1069,25 | 1069,25 | 793.991 |
| 15 feb 2024 | 1099,85 | 1099,85 | 1068,95 | 1072,60 | 1072,60 | 1.222.904 |
| 14 feb 2024 | 1059,15 | 1100,00 | 1059,15 | 1095,75 | 1095,75 | 241.626 |
| 13 feb 2024 | 1052,20 | 1075,00 | 1045,00 | 1070,90 | 1070,90 | 138.794 |
| 12 feb 2024 | 1054,80 | 1057,45 | 1035,45 | 1046,85 | 1046,85 | 156.225 |
| 09 feb 2024 | 1040,55 | 1054,95 | 1034,80 | 1051,05 | 1051,05 | 740.967 |
| 08 feb 2024 | 1094,95 | 1094,95 | 1032,00 | 1036,65 | 1036,65 | 106.895 |
| 07 feb 2024 | 1055,95 | 1073,35 | 1055,95 | 1069,00 | 1069,00 | 113.342 |
| 06 feb 2024 | 1058,65 | 1065,00 | 1048,20 | 1050,45 | 1050,45 | 92.542 |
| 05 feb 2024 | 1065,30 | 1079,10 | 1055,00 | 1062,55 | 1062,55 | 275.282 |
| 02 feb 2024 | 1085,30 | 1096,30 | 1065,00 | 1068,75 | 1068,75 | 530.396 |
| 01 feb 2024 | 1070,00 | 1087,95 | 1057,35 | 1084,15 | 1084,15 | 71.290 |
| 31 ene 2024 | 1049,90 | 1083,85 | 1043,00 | 1067,45 | 1067,45 | 178.705 |
| 30 ene 2024 | 1061,90 | 1070,35 | 1051,00 | 1053,85 | 1053,85 | 106.235 |
| 29 ene 2024 | 1039,90 | 1067,85 | 1039,90 | 1061,50 | 1061,50 | 226.827 |
| 25 ene 2024 | 1059,30 | 1064,25 | 1025,45 | 1043,10 | 1043,10 | 930.461 |
| 24 ene 2024 | 1040,10 | 1073,00 | 1020,85 | 1058,75 | 1058,75 | 376.985 |
| 23 ene 2024 | 1130,25 | 1141,80 | 1079,05 | 1088,90 | 1088,90 | 150.040 |
| 19 ene 2024 | 1105,00 | 1126,10 | 1105,00 | 1116,00 | 1116,00 | 518.679 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1099,75 | 1115,00 | 1077,80 | 1083,45 | 1083,45 | 299.058 |
| 16 ene 2024 | 1115,45 | 1128,00 | 1115,45 | 1119,00 | 1119,00 | 80.495 |
| 15 ene 2024 | 1123,00 | 1130,00 | 1116,85 | 1119,75 | 1119,75 | 410.034 |
| 12 ene 2024 | 1125,40 | 1128,10 | 1117,80 | 1120,95 | 1120,95 | 508.922 |
| 11 ene 2024 | 1112,95 | 1127,65 | 1112,95 | 1125,25 | 1125,25 | 95.886 |
| 10 ene 2024 | 1116,10 | 1116,10 | 1099,05 | 1107,35 | 1107,35 | 59.191 |
| 09 ene 2024 | 1128,15 | 1135,35 | 1112,75 | 1115,45 | 1115,45 | 96.588 |
| 08 ene 2024 | 1143,80 | 1145,15 | 1118,10 | 1121,90 | 1121,90 | 492.330 |
| 05 ene 2024 | 1124,40 | 1139,80 | 1119,05 | 1137,10 | 1137,10 | 441.300 |
| 04 ene 2024 | 1101,00 | 1129,80 | 1100,50 | 1124,05 | 1124,05 | 237.791 |
| 03 ene 2024 | 1088,85 | 1102,10 | 1081,30 | 1099,55 | 1099,55 | 66.309 |
| 02 ene 2024 | 1093,20 | 1099,00 | 1082,80 | 1092,85 | 1092,85 | 109.599 |
| 01 ene 2024 | 1092,05 | 1103,70 | 1092,05 | 1098,05 | 1098,05 | 511.557 |
| 29 dic 2023 | 1106,75 | 1106,75 | 1093,80 | 1102,95 | 1102,95 | 674.152 |
| 28 dic 2023 | 1109,85 | 1112,50 | 1098,15 | 1108,00 | 1108,00 | 123.843 |
| 27 dic 2023 | 1093,95 | 1110,00 | 1090,00 | 1106,55 | 1106,55 | 106.331 |
| 26 dic 2023 | 1089,05 | 1100,70 | 1086,30 | 1094,25 | 1094,25 | 65.368 |
| 22 dic 2023 | 1097,95 | 1106,00 | 1085,90 | 1087,85 | 1087,85 | 596.279 |
| 21 dic 2023 | 1102,80 | 1102,80 | 1077,30 | 1095,40 | 1095,40 | 307.076 |
| 20 dic 2023 | 1122,65 | 1123,95 | 1103,80 | 1110,30 | 1110,30 | 89.106 |
| 19 dic 2023 | 1121,55 | 1126,70 | 1114,10 | 1119,30 | 1119,30 | 158.549 |
| 18 dic 2023 | 1120,00 | 1120,00 | 1107,40 | 1111,85 | 1111,85 | 776.860 |
| 15 dic 2023 | 1123,95 | 1127,55 | 1109,00 | 1120,50 | 1120,50 | 385.480 |
| 14 dic 2023 | 1130,00 | 1138,20 | 1118,10 | 1120,25 | 1120,25 | 99.217 |
| 13 dic 2023 | 1144,05 | 1150,00 | 1111,50 | 1115,05 | 1115,05 | 236.339 |
| 12 dic 2023 | 1121,15 | 1133,75 | 1109,10 | 1131,10 | 1131,10 | 136.774 |
| 11 dic 2023 | 1130,90 | 1138,75 | 1114,00 | 1116,85 | 1116,85 | 519.169 |
| *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.