Mercados españoles abiertos en 2 hrs 33 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.715,94 +542,79 (+1,39%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.661,96 +498,22 (+0,87%)
Bajaj Finserv Ltd. (BAJAJFINSV.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 09:32AM 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 | 1609,80 | 1616,10 | 1601,50 | 1602,45 | 1602,45 | 4772 |
| 25 jun 2024 | 1594,95 | 1610,00 | 1571,10 | 1602,80 | 1602,80 | 67.752 |
| 24 jun 2024 | 1565,65 | 1589,00 | 1560,00 | 1587,20 | 1587,20 | 43.489 |
| 21 jun 2024 | 1580,05 | 1610,00 | 1570,00 | 1579,00 | 1579,00 | 190.099 |
| 21 jun 2024 | 1 Dividendo | |||||
| 20 jun 2024 | 1598,95 | 1598,95 | 1573,55 | 1586,25 | 1585,25 | 23.055 |
| 19 jun 2024 | 1599,00 | 1599,00 | 1582,25 | 1594,70 | 1593,69 | 49.573 |
| 18 jun 2024 | 1592,45 | 1604,00 | 1585,00 | 1598,80 | 1597,79 | 70.996 |
| 14 jun 2024 | 1590,15 | 1595,00 | 1575,00 | 1592,40 | 1591,40 | 60.634 |
| 13 jun 2024 | 1585,25 | 1595,65 | 1581,10 | 1590,15 | 1589,15 | 46.538 |
| 12 jun 2024 | 1572,95 | 1593,35 | 1564,00 | 1579,40 | 1578,40 | 71.554 |
| 11 jun 2024 | 1570,15 | 1577,25 | 1558,00 | 1568,25 | 1567,26 | 30.862 |
| 10 jun 2024 | 1594,70 | 1594,70 | 1560,00 | 1565,05 | 1564,06 | 133.799 |
| 07 jun 2024 | 1535,05 | 1579,50 | 1531,00 | 1564,70 | 1563,71 | 147.922 |
| 06 jun 2024 | 1538,25 | 1540,50 | 1511,50 | 1526,45 | 1525,49 | 104.814 |
| 05 jun 2024 | 1481,05 | 1527,50 | 1472,80 | 1518,20 | 1517,24 | 75.776 |
| 04 jun 2024 | 1570,00 | 1570,00 | 1419,00 | 1478,65 | 1477,72 | 204.551 |
| 03 jun 2024 | 1559,30 | 1583,20 | 1556,30 | 1575,85 | 1574,86 | 25.572 |
| 31 may 2024 | 1534,25 | 1552,20 | 1518,40 | 1528,45 | 1527,49 | 116.737 |
| 30 may 2024 | 1569,80 | 1574,25 | 1517,45 | 1524,15 | 1523,19 | 34.002 |
| 29 may 2024 | 1599,65 | 1600,60 | 1565,65 | 1569,80 | 1568,81 | 129.514 |
| 28 may 2024 | 1600,00 | 1605,40 | 1590,00 | 1600,00 | 1598,99 | 80.487 |
| 27 may 2024 | 1601,40 | 1610,55 | 1591,00 | 1595,05 | 1594,04 | 98.106 |
| 24 may 2024 | 1609,35 | 1619,80 | 1597,10 | 1601,25 | 1600,24 | 47.153 |
| 23 may 2024 | 1587,00 | 1613,25 | 1582,20 | 1608,55 | 1607,54 | 67.176 |
| 22 may 2024 | 1584,75 | 1589,75 | 1574,75 | 1584,20 | 1583,20 | 16.874 |
| 21 may 2024 | 1584,05 | 1594,15 | 1572,55 | 1582,45 | 1581,45 | 16.138 |
| 17 may 2024 | 1599,75 | 1599,75 | 1579,60 | 1584,50 | 1583,50 | 42.138 |
| 16 may 2024 | 1579,95 | 1600,00 | 1561,00 | 1596,10 | 1595,09 | 42.665 |
| 15 may 2024 | 1581,00 | 1589,40 | 1566,70 | 1569,05 | 1568,06 | 16.661 |
| 14 may 2024 | 1576,65 | 1588,00 | 1570,00 | 1575,85 | 1574,86 | 28.295 |
| 13 may 2024 | 1573,25 | 1587,05 | 1556,45 | 1580,85 | 1579,85 | 39.987 |
| 10 may 2024 | 1562,90 | 1584,00 | 1557,55 | 1573,25 | 1572,26 | 28.072 |
| 09 may 2024 | 1605,00 | 1613,40 | 1560,35 | 1563,10 | 1562,11 | 32.618 |
| 08 may 2024 | 1604,90 | 1620,00 | 1599,05 | 1602,70 | 1601,69 | 17.164 |
| 07 may 2024 | 1621,65 | 1624,55 | 1593,15 | 1614,45 | 1613,43 | 168.740 |
| 06 may 2024 | 1639,95 | 1639,95 | 1607,30 | 1611,55 | 1610,53 | 26.442 |
| 03 may 2024 | 1654,95 | 1725,00 | 1618,85 | 1627,10 | 1626,07 | 280.897 |
| 02 may 2024 | 1616,70 | 1635,00 | 1611,35 | 1616,00 | 1614,98 | 52.656 |
| 30 abr 2024 | 1597,90 | 1633,70 | 1591,45 | 1615,70 | 1614,68 | 30.215 |
| 29 abr 2024 | 1604,85 | 1604,85 | 1587,85 | 1595,45 | 1594,44 | 28.854 |
| 26 abr 2024 | 1651,70 | 1651,70 | 1580,00 | 1597,10 | 1596,09 | 236.853 |
| 25 abr 2024 | 1626,25 | 1671,60 | 1616,00 | 1655,80 | 1654,76 | 76.413 |
| 24 abr 2024 | 1624,85 | 1648,80 | 1618,45 | 1630,45 | 1629,42 | 25.025 |
| 23 abr 2024 | 1630,00 | 1650,25 | 1616,00 | 1620,45 | 1619,43 | 33.864 |
| 22 abr 2024 | 1620,35 | 1639,35 | 1618,15 | 1629,15 | 1628,12 | 20.906 |
| 19 abr 2024 | 1582,35 | 1628,80 | 1570,00 | 1618,70 | 1617,68 | 71.609 |
| 18 abr 2024 | 1619,70 | 1630,15 | 1590,00 | 1594,25 | 1593,24 | 41.500 |
| 16 abr 2024 | 1632,35 | 1647,80 | 1610,95 | 1618,55 | 1617,53 | 56.266 |
| 15 abr 2024 | 1675,00 | 1690,80 | 1654,45 | 1657,30 | 1656,26 | 23.387 |
| 12 abr 2024 | 1701,00 | 1706,00 | 1689,25 | 1698,10 | 1697,03 | 52.748 |
| 10 abr 2024 | 1711,45 | 1721,90 | 1696,00 | 1703,45 | 1702,38 | 21.214 |
| 09 abr 2024 | 1696,00 | 1714,95 | 1687,05 | 1709,60 | 1708,52 | 77.487 |
| 08 abr 2024 | 1686,00 | 1701,00 | 1684,80 | 1689,70 | 1688,63 | 31.295 |
| 05 abr 2024 | 1664,00 | 1681,40 | 1651,75 | 1675,85 | 1674,79 | 59.528 |
| 04 abr 2024 | 1654,55 | 1662,45 | 1629,70 | 1655,20 | 1654,16 | 28.221 |
| 03 abr 2024 | 1656,95 | 1656,95 | 1634,90 | 1639,75 | 1638,72 | 43.678 |
| 02 abr 2024 | 1658,00 | 1662,40 | 1626,40 | 1657,65 | 1656,60 | 28.949 |
| 01 abr 2024 | 1663,10 | 1675,25 | 1640,20 | 1645,85 | 1644,81 | 43.554 |
| 28 mar 2024 | 1593,95 | 1669,00 | 1591,50 | 1643,65 | 1642,61 | 106.499 |
| 27 mar 2024 | 1593,30 | 1610,00 | 1578,65 | 1581,20 | 1580,20 | 18.092 |
| 26 mar 2024 | 1592,00 | 1619,00 | 1589,60 | 1593,35 | 1592,35 | 33.950 |
| 22 mar 2024 | 1585,05 | 1609,70 | 1583,10 | 1587,40 | 1586,40 | 28.385 |
| 21 mar 2024 | 1592,75 | 1608,90 | 1592,00 | 1602,20 | 1601,19 | 21.391 |
| 20 mar 2024 | 1589,35 | 1593,50 | 1566,50 | 1584,35 | 1583,35 | 12.800 |
| 19 mar 2024 | 1577,95 | 1590,00 | 1551,25 | 1581,35 | 1580,35 | 23.546 |
| 18 mar 2024 | 1570,05 | 1578,65 | 1562,00 | 1576,90 | 1575,91 | 25.134 |
| 15 mar 2024 | 1549,95 | 1589,60 | 1549,95 | 1571,90 | 1570,91 | 55.396 |
| 14 mar 2024 | 1568,00 | 1577,25 | 1551,00 | 1564,20 | 1563,21 | 19.034 |
| 13 mar 2024 | 1594,00 | 1598,25 | 1561,85 | 1572,05 | 1571,06 | 23.045 |
| 12 mar 2024 | 1594,50 | 1611,00 | 1566,00 | 1593,10 | 1592,10 | 56.639 |
| 11 mar 2024 | 1586,40 | 1615,30 | 1586,00 | 1599,90 | 1598,89 | 82.409 |
| 07 mar 2024 | 1552,05 | 1589,00 | 1552,05 | 1582,60 | 1581,60 | 37.003 |
| 06 mar 2024 | 1560,00 | 1560,00 | 1531,60 | 1551,60 | 1550,62 | 48.761 |
| 05 mar 2024 | 1625,65 | 1635,65 | 1541,55 | 1550,05 | 1549,07 | 79.103 |
| 04 mar 2024 | 1610,40 | 1624,65 | 1603,95 | 1619,40 | 1618,38 | 12.973 |
| 01 mar 2024 | 1591,40 | 1620,25 | 1591,40 | 1613,55 | 1612,53 | 78.297 |
| 29 feb 2024 | 1583,15 | 1603,00 | 1569,85 | 1594,15 | 1593,15 | 19.288 |
| 28 feb 2024 | 1601,30 | 1608,70 | 1582,70 | 1584,10 | 1583,10 | 12.800 |
| 27 feb 2024 | 1611,15 | 1622,50 | 1595,65 | 1599,65 | 1598,64 | 14.756 |
| 26 feb 2024 | 1616,50 | 1629,25 | 1609,30 | 1613,65 | 1612,63 | 46.558 |
| 23 feb 2024 | 1585,85 | 1620,60 | 1585,85 | 1616,60 | 1615,58 | 123.454 |
| 22 feb 2024 | 1587,65 | 1597,95 | 1566,60 | 1593,75 | 1592,75 | 30.639 |
| 21 feb 2024 | 1603,30 | 1618,00 | 1584,00 | 1586,45 | 1585,45 | 39.040 |
| 20 feb 2024 | 1620,10 | 1620,10 | 1597,50 | 1603,50 | 1602,49 | 31.843 |
| 19 feb 2024 | 1579,75 | 1625,05 | 1571,65 | 1620,15 | 1619,13 | 28.268 |
| 16 feb 2024 | 1571,05 | 1582,65 | 1567,20 | 1575,55 | 1574,56 | 85.393 |
| 15 feb 2024 | 1588,00 | 1589,95 | 1564,75 | 1569,45 | 1568,46 | 59.018 |
| 14 feb 2024 | 1565,00 | 1582,00 | 1555,10 | 1579,25 | 1578,25 | 262.297 |
| 13 feb 2024 | 1558,05 | 1585,50 | 1552,05 | 1568,20 | 1567,21 | 64.821 |
| 12 feb 2024 | 1575,10 | 1580,10 | 1552,00 | 1557,35 | 1556,37 | 76.440 |
| 09 feb 2024 | 1575,75 | 1593,40 | 1563,65 | 1571,15 | 1570,16 | 97.075 |
| 08 feb 2024 | 1597,05 | 1607,25 | 1565,25 | 1570,70 | 1569,71 | 95.923 |
| 07 feb 2024 | 1610,00 | 1623,20 | 1590,00 | 1596,90 | 1595,89 | 49.352 |
| 06 feb 2024 | 1628,85 | 1628,85 | 1579,60 | 1597,10 | 1596,09 | 32.960 |
| 05 feb 2024 | 1641,20 | 1660,00 | 1608,30 | 1614,50 | 1613,48 | 99.707 |
| 02 feb 2024 | 1630,45 | 1663,55 | 1629,60 | 1652,15 | 1651,11 | 75.450 |
| 01 feb 2024 | 1630,90 | 1630,90 | 1613,75 | 1621,75 | 1620,73 | 15.358 |
| 31 ene 2024 | 1592,05 | 1632,00 | 1585,10 | 1627,15 | 1626,12 | 76.434 |
| 30 ene 2024 | 1625,10 | 1626,35 | 1585,10 | 1590,95 | 1589,95 | 130.373 |
| *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.