Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,35 -0,68 (-0,82%) Oro
2.309,30 -0,30 (-0,01%) Bitcoin EUR
57.537,61 +2.467,82 (+4,48%)
Beryl Securities Limited (BERYLSE.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:15PM IST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 22,50 | 22,50 | 22,13 | 22,50 | 22,50 | 1229 |
| 02 may 2024 | 24,00 | 24,00 | 21,95 | 23,29 | 23,29 | 2714 |
| 30 abr 2024 | 23,50 | 24,65 | 22,85 | 23,10 | 23,10 | 29.147 |
| 29 abr 2024 | 24,35 | 24,35 | 22,07 | 23,48 | 23,48 | 9702 |
| 26 abr 2024 | 25,66 | 25,66 | 23,22 | 23,23 | 23,23 | 3045 |
| 25 abr 2024 | 24,44 | 24,44 | 22,12 | 24,44 | 24,44 | 2527 |
| 24 abr 2024 | 25,20 | 25,20 | 23,21 | 23,28 | 23,28 | 1948 |
| 23 abr 2024 | 26,93 | 26,93 | 24,37 | 24,37 | 24,37 | 26.594 |
| 22 abr 2024 | 28,35 | 28,35 | 25,65 | 25,65 | 25,65 | 2221 |
| 19 abr 2024 | 28,43 | 28,43 | 27,00 | 27,00 | 27,00 | 635 |
| 18 abr 2024 | 29,74 | 29,74 | 27,06 | 27,08 | 27,08 | 691 |
| 16 abr 2024 | 28,61 | 28,61 | 26,10 | 28,48 | 28,48 | 942 |
| 15 abr 2024 | 28,00 | 30,32 | 27,44 | 27,44 | 27,44 | 1270 |
| 12 abr 2024 | 31,92 | 31,92 | 28,88 | 28,88 | 28,88 | 1112 |
| 10 abr 2024 | 33,60 | 33,60 | 30,40 | 31,90 | 31,90 | 9733 |
| 09 abr 2024 | 32,39 | 32,39 | 32,00 | 32,00 | 32,00 | 86 |
| 08 abr 2024 | 32,40 | 32,40 | 30,88 | 30,88 | 30,88 | 1274 |
| 05 abr 2024 | 33,50 | 33,50 | 32,50 | 32,50 | 32,50 | 297 |
| 04 abr 2024 | 36,00 | 36,00 | 34,20 | 34,21 | 34,21 | 1284 |
| 03 abr 2024 | 36,65 | 36,65 | 35,00 | 36,00 | 36,00 | 1083 |
| 02 abr 2024 | 34,88 | 34,91 | 34,00 | 34,91 | 34,91 | 2797 |
| 01 abr 2024 | 30,14 | 33,29 | 30,13 | 33,25 | 33,25 | 504 |
| 28 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | 700 |
| 27 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | 175 |
| 26 mar 2024 | 33,68 | 33,68 | 33,01 | 33,01 | 33,01 | 200 |
| 22 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | 220 |
| 21 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | 286 |
| 20 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | 1 |
| 19 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | 339 |
| 18 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | 80 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 13 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | 100 |
| 12 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | 323 |
| 11 mar 2024 | 38,19 | 38,19 | 37,99 | 37,99 | 37,99 | 1981 |
| 07 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | 2968 |
| 06 mar 2024 | 38,20 | 38,20 | 36,72 | 36,72 | 36,72 | 9823 |
| 05 mar 2024 | 37,47 | 37,47 | 37,46 | 37,46 | 37,46 | 2710 |
| 04 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | 5362 |
| 01 mar 2024 | 35,20 | 35,32 | 34,10 | 35,32 | 35,32 | 19.680 |
| 29 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | 18.247 |
| 28 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | 6711 |
| 27 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | 1622 |
| 26 feb 2024 | 32,69 | 32,69 | 32,65 | 32,65 | 32,65 | 7804 |
| 23 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 5529 |
| 22 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | 1634 |
| 21 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 7612 |
| 20 feb 2024 | 27,70 | 27,70 | 26,39 | 27,70 | 27,70 | 4149 |
| 19 feb 2024 | 26,39 | 26,39 | 25,47 | 26,39 | 26,39 | 5229 |
| 16 feb 2024 | 25,15 | 25,15 | 23,95 | 25,14 | 25,14 | 391 |
| 15 feb 2024 | 26,46 | 26,46 | 25,15 | 25,15 | 25,15 | 275 |
| 14 feb 2024 | 26,93 | 26,93 | 24,37 | 26,47 | 26,47 | 2323 |
| 13 feb 2024 | 26,89 | 26,89 | 25,65 | 25,65 | 25,65 | 126 |
| 12 feb 2024 | 27,04 | 27,04 | 24,48 | 27,00 | 27,00 | 888 |
| 09 feb 2024 | 25,77 | 25,77 | 24,55 | 25,76 | 25,76 | 207 |
| 08 feb 2024 | 26,48 | 26,48 | 24,14 | 24,55 | 24,55 | 860 |
| 07 feb 2024 | 27,97 | 27,97 | 25,41 | 25,41 | 25,41 | 1726 |
| 06 feb 2024 | 25,45 | 26,74 | 25,45 | 26,74 | 26,74 | 571 |
| 05 feb 2024 | 25,48 | 26,98 | 24,93 | 26,78 | 26,78 | 3284 |
| 02 feb 2024 | 26,47 | 26,47 | 23,96 | 26,00 | 26,00 | 1999 |
| 01 feb 2024 | 27,67 | 27,67 | 25,20 | 25,21 | 25,21 | 663 |
| 31 ene 2024 | 26,39 | 28,60 | 26,36 | 26,50 | 26,50 | 3324 |
| 30 ene 2024 | 29,20 | 29,80 | 27,74 | 27,74 | 27,74 | 5956 |
| 29 ene 2024 | 30,82 | 30,82 | 27,96 | 29,20 | 29,20 | 3533 |
| 25 ene 2024 | 26,76 | 29,52 | 26,76 | 29,40 | 29,40 | 782 |
| 24 ene 2024 | 25,49 | 28,16 | 25,49 | 28,16 | 28,16 | 941 |
| 23 ene 2024 | 29,65 | 29,65 | 26,83 | 26,83 | 26,83 | 18.630 |
| 19 ene 2024 | 28,47 | 28,47 | 25,82 | 26,91 | 26,91 | 1764 |
| 18 ene 2024 | 24,65 | 27,16 | 24,65 | 27,16 | 27,16 | 709 |
| 17 ene 2024 | 27,00 | 27,00 | 25,93 | 25,93 | 25,93 | 874 |
| 16 ene 2024 | 27,33 | 27,33 | 27,29 | 27,29 | 27,29 | 28 |
| 15 ene 2024 | 27,88 | 27,88 | 26,00 | 27,33 | 27,33 | 813 |
| 12 ene 2024 | 24,80 | 27,33 | 24,73 | 27,33 | 27,33 | 7853 |
| 11 ene 2024 | 26,05 | 26,05 | 26,03 | 26,03 | 26,03 | 1428 |
| 10 ene 2024 | 27,52 | 27,52 | 27,40 | 27,40 | 27,40 | 701 |
| 09 ene 2024 | 31,50 | 31,50 | 28,84 | 28,84 | 28,84 | 1581 |
| 08 ene 2024 | 30,00 | 30,42 | 27,55 | 30,35 | 30,35 | 7401 |
| 05 ene 2024 | 29,25 | 29,30 | 26,74 | 28,99 | 28,99 | 6278 |
| 04 ene 2024 | 28,00 | 29,40 | 28,00 | 28,00 | 28,00 | 2960 |
| 03 ene 2024 | 28,14 | 30,00 | 28,00 | 28,00 | 28,00 | 457 |
| 02 ene 2024 | 29,50 | 29,54 | 28,14 | 28,75 | 28,75 | 3371 |
| 01 ene 2024 | 26,80 | 28,14 | 26,80 | 28,14 | 28,14 | 4364 |
| 29 dic 2023 | 26,83 | 26,83 | 25,49 | 26,80 | 26,80 | 521 |
| 28 dic 2023 | 26,85 | 26,85 | 26,80 | 26,83 | 26,83 | 778 |
| 27 dic 2023 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | 1013 |
| 26 dic 2023 | 29,90 | 31,46 | 28,48 | 29,69 | 29,69 | 1980 |
| 22 dic 2023 | 31,60 | 33,02 | 29,96 | 29,97 | 29,97 | 12.285 |
| 21 dic 2023 | 34,80 | 34,80 | 31,53 | 31,53 | 31,53 | 11.931 |
| 20 dic 2023 | 31,61 | 33,19 | 30,50 | 33,18 | 33,18 | 13.860 |
| 19 dic 2023 | 31,40 | 31,61 | 30,11 | 31,61 | 31,61 | 19.032 |
| 18 dic 2023 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | 5471 |
| 15 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 1452 |
| 14 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 2401 |
| 13 dic 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 1547 |
| 12 dic 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | 1221 |
| 11 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | 835 |
| 08 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 07 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | 921 |
| 06 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 799 |
| 05 dic 2023 | 19,43 | 19,43 | 17,66 | 19,43 | 19,43 | 3057 |
| *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.