Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.072,28 +325,21 (+0,53%)
Bharat Forge Limited (BHARATFORG.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:49PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1639,70 | 1739,00 | 1626,35 | 1717,10 | 1717,10 | 105.359 |
| 13 jun 2024 | 1650,00 | 1654,50 | 1624,10 | 1637,35 | 1637,35 | 10.341 |
| 12 jun 2024 | 1600,55 | 1644,15 | 1600,55 | 1630,85 | 1630,85 | 48.175 |
| 11 jun 2024 | 1597,95 | 1619,90 | 1584,05 | 1603,25 | 1603,25 | 23.962 |
| 10 jun 2024 | 1603,90 | 1603,90 | 1557,35 | 1580,55 | 1580,55 | 25.547 |
| 07 jun 2024 | 1554,95 | 1589,00 | 1538,15 | 1584,40 | 1584,40 | 15.328 |
| 06 jun 2024 | 1524,95 | 1576,85 | 1499,00 | 1556,50 | 1556,50 | 66.794 |
| 05 jun 2024 | 1480,00 | 1512,60 | 1406,10 | 1502,35 | 1502,35 | 95.721 |
| 04 jun 2024 | 1611,10 | 1611,10 | 1413,45 | 1457,95 | 1457,95 | 99.674 |
| 03 jun 2024 | 1630,05 | 1639,35 | 1590,45 | 1606,90 | 1606,90 | 59.356 |
| 31 may 2024 | 1570,00 | 1586,95 | 1548,70 | 1555,10 | 1555,10 | 29.152 |
| 30 may 2024 | 1570,50 | 1578,50 | 1549,10 | 1554,60 | 1554,60 | 11.808 |
| 29 may 2024 | 1555,00 | 1573,00 | 1544,00 | 1568,00 | 1568,00 | 24.455 |
| 28 may 2024 | 1572,35 | 1599,00 | 1559,95 | 1565,45 | 1565,45 | 46.062 |
| 27 may 2024 | 1597,35 | 1597,35 | 1533,15 | 1572,30 | 1572,30 | 48.895 |
| 24 may 2024 | 1494,80 | 1587,15 | 1480,35 | 1573,40 | 1573,40 | 133.018 |
| 23 may 2024 | 1484,75 | 1500,00 | 1470,05 | 1493,55 | 1493,55 | 11.333 |
| 22 may 2024 | 1503,00 | 1509,25 | 1460,45 | 1476,60 | 1476,60 | 24.960 |
| 21 may 2024 | 1490,00 | 1510,00 | 1466,35 | 1502,50 | 1502,50 | 34.911 |
| 17 may 2024 | 1483,15 | 1492,15 | 1471,00 | 1478,75 | 1478,75 | 28.004 |
| 16 may 2024 | 1471,95 | 1492,20 | 1458,00 | 1483,70 | 1483,70 | 23.908 |
| 15 may 2024 | 1448,75 | 1467,20 | 1432,50 | 1462,35 | 1462,35 | 44.818 |
| 14 may 2024 | 1413,00 | 1447,55 | 1407,95 | 1442,00 | 1442,00 | 20.021 |
| 13 may 2024 | 1394,30 | 1422,75 | 1369,20 | 1415,20 | 1415,20 | 29.653 |
| 10 may 2024 | 1421,65 | 1437,05 | 1389,85 | 1397,15 | 1397,15 | 53.605 |
| 09 may 2024 | 1409,95 | 1463,30 | 1390,25 | 1412,15 | 1412,15 | 361.646 |
| 08 may 2024 | 1242,00 | 1446,55 | 1209,00 | 1408,10 | 1408,10 | 456.598 |
| 07 may 2024 | 1248,45 | 1251,20 | 1223,60 | 1240,20 | 1240,20 | 16.040 |
| 06 may 2024 | 1256,05 | 1262,35 | 1239,00 | 1248,00 | 1248,00 | 25.834 |
| 03 may 2024 | 1275,00 | 1279,80 | 1242,65 | 1252,35 | 1252,35 | 22.836 |
| 02 may 2024 | 1271,15 | 1284,80 | 1263,65 | 1274,65 | 1274,65 | 11.646 |
| 30 abr 2024 | 1289,65 | 1301,00 | 1267,50 | 1271,15 | 1271,15 | 22.579 |
| 29 abr 2024 | 1311,10 | 1316,80 | 1273,75 | 1282,85 | 1282,85 | 38.330 |
| 26 abr 2024 | 1319,35 | 1326,35 | 1306,25 | 1310,40 | 1310,40 | 57.798 |
| 25 abr 2024 | 1240,00 | 1325,00 | 1235,70 | 1312,25 | 1312,25 | 249.998 |
| 24 abr 2024 | 1227,10 | 1231,05 | 1209,50 | 1222,20 | 1222,20 | 11.014 |
| 23 abr 2024 | 1215,20 | 1215,20 | 1195,00 | 1206,30 | 1206,30 | 8780 |
| 22 abr 2024 | 1202,40 | 1214,95 | 1198,10 | 1203,15 | 1203,15 | 23.911 |
| 19 abr 2024 | 1175,45 | 1196,00 | 1159,00 | 1193,10 | 1193,10 | 23.452 |
| 18 abr 2024 | 1189,15 | 1196,15 | 1174,65 | 1185,90 | 1185,90 | 38.365 |
| 16 abr 2024 | 1160,85 | 1189,00 | 1160,85 | 1182,30 | 1182,30 | 29.449 |
| 15 abr 2024 | 1150,05 | 1175,70 | 1150,05 | 1171,65 | 1171,65 | 87.696 |
| 12 abr 2024 | 1177,00 | 1185,65 | 1163,00 | 1177,55 | 1177,55 | 117.427 |
| 10 abr 2024 | 1156,45 | 1183,00 | 1151,00 | 1178,45 | 1178,45 | 45.524 |
| 09 abr 2024 | 1186,05 | 1186,05 | 1140,85 | 1149,10 | 1149,10 | 35.870 |
| 08 abr 2024 | 1151,65 | 1179,85 | 1136,00 | 1177,25 | 1177,25 | 59.918 |
| 05 abr 2024 | 1152,65 | 1152,65 | 1136,25 | 1145,20 | 1145,20 | 20.787 |
| 04 abr 2024 | 1145,50 | 1172,25 | 1139,35 | 1153,15 | 1153,15 | 86.582 |
| 03 abr 2024 | 1134,55 | 1143,35 | 1105,00 | 1141,30 | 1141,30 | 53.789 |
| 02 abr 2024 | 1157,25 | 1157,25 | 1140,00 | 1154,95 | 1154,95 | 18.560 |
| 01 abr 2024 | 1133,35 | 1152,65 | 1124,60 | 1148,90 | 1148,90 | 16.477 |
| 28 mar 2024 | 1124,50 | 1135,00 | 1103,85 | 1129,45 | 1129,45 | 27.334 |
| 27 mar 2024 | 1131,50 | 1143,30 | 1107,00 | 1111,10 | 1111,10 | 115.266 |
| 26 mar 2024 | 1133,00 | 1140,00 | 1127,50 | 1130,50 | 1130,50 | 32.245 |
| 22 mar 2024 | 1109,50 | 1133,00 | 1102,00 | 1129,70 | 1129,70 | 53.792 |
| 21 mar 2024 | 1104,45 | 1122,40 | 1094,00 | 1102,55 | 1102,55 | 22.437 |
| 20 mar 2024 | 1119,35 | 1119,35 | 1087,85 | 1091,95 | 1091,95 | 23.929 |
| 19 mar 2024 | 1112,00 | 1128,70 | 1094,25 | 1115,60 | 1115,60 | 23.291 |
| 18 mar 2024 | 1111,15 | 1120,00 | 1091,00 | 1112,40 | 1112,40 | 51.008 |
| 15 mar 2024 | 1115,00 | 1130,40 | 1099,55 | 1119,20 | 1119,20 | 21.181 |
| 14 mar 2024 | 1103,25 | 1127,55 | 1097,20 | 1113,60 | 1113,60 | 23.386 |
| 13 mar 2024 | 1154,95 | 1164,00 | 1117,50 | 1128,00 | 1128,00 | 66.088 |
| 12 mar 2024 | 1161,45 | 1164,80 | 1139,00 | 1155,60 | 1155,60 | 24.695 |
| 11 mar 2024 | 1178,30 | 1178,30 | 1144,00 | 1161,15 | 1161,15 | 165.298 |
| 07 mar 2024 | 1184,95 | 1189,15 | 1173,90 | 1178,95 | 1178,95 | 20.335 |
| 06 mar 2024 | 1196,95 | 1196,95 | 1149,90 | 1183,15 | 1183,15 | 15.552 |
| 05 mar 2024 | 1189,65 | 1210,30 | 1179,00 | 1185,55 | 1185,55 | 41.645 |
| 04 mar 2024 | 1184,55 | 1193,00 | 1170,15 | 1189,65 | 1189,65 | 64.603 |
| 01 mar 2024 | 1146,05 | 1187,55 | 1146,05 | 1183,60 | 1183,60 | 25.358 |
| 29 feb 2024 | 1150,95 | 1157,75 | 1136,50 | 1151,15 | 1151,15 | 18.008 |
| 28 feb 2024 | 1173,20 | 1181,25 | 1142,30 | 1152,20 | 1152,20 | 11.268 |
| 27 feb 2024 | 1187,85 | 1194,95 | 1169,60 | 1177,60 | 1177,60 | 49.988 |
| 26 feb 2024 | 1131,25 | 1181,80 | 1120,35 | 1175,95 | 1175,95 | 84.136 |
| 23 feb 2024 | 1131,35 | 1145,45 | 1125,55 | 1132,60 | 1132,60 | 17.760 |
| 23 feb 2024 | 2.5 Dividendo | |||||
| 22 feb 2024 | 1119,15 | 1135,00 | 1109,55 | 1132,85 | 1130,35 | 25.169 |
| 21 feb 2024 | 1120,30 | 1141,55 | 1116,80 | 1124,05 | 1121,57 | 24.167 |
| 20 feb 2024 | 1129,85 | 1129,85 | 1100,00 | 1121,15 | 1118,68 | 16.908 |
| 19 feb 2024 | 1157,15 | 1157,15 | 1118,00 | 1124,65 | 1122,17 | 30.246 |
| 16 feb 2024 | 1117,15 | 1136,40 | 1106,15 | 1134,30 | 1131,80 | 26.056 |
| 15 feb 2024 | 1116,35 | 1116,35 | 1094,65 | 1110,10 | 1107,65 | 107.716 |
| 14 feb 2024 | 1086,30 | 1120,05 | 1074,90 | 1105,10 | 1102,66 | 65.119 |
| 13 feb 2024 | 1149,00 | 1150,00 | 1063,40 | 1091,80 | 1089,39 | 146.319 |
| 12 feb 2024 | 1325,75 | 1330,00 | 1117,70 | 1130,30 | 1127,81 | 315.485 |
| 09 feb 2024 | 1286,65 | 1321,00 | 1273,55 | 1314,90 | 1312,00 | 151.209 |
| 08 feb 2024 | 1289,95 | 1295,45 | 1268,35 | 1284,30 | 1281,47 | 14.107 |
| 07 feb 2024 | 1288,00 | 1296,45 | 1276,00 | 1283,10 | 1280,27 | 30.790 |
| 06 feb 2024 | 1286,65 | 1304,85 | 1275,35 | 1285,80 | 1282,96 | 47.872 |
| 05 feb 2024 | 1235,90 | 1274,00 | 1235,90 | 1270,85 | 1268,05 | 56.205 |
| 02 feb 2024 | 1239,55 | 1251,45 | 1231,50 | 1238,85 | 1236,12 | 14.510 |
| 01 feb 2024 | 1236,00 | 1245,90 | 1216,85 | 1229,20 | 1226,49 | 13.601 |
| 31 ene 2024 | 1209,15 | 1245,00 | 1203,55 | 1235,20 | 1232,47 | 32.732 |
| 30 ene 2024 | 1259,85 | 1259,85 | 1205,15 | 1208,90 | 1206,23 | 109.137 |
| 29 ene 2024 | 1200,10 | 1250,00 | 1200,10 | 1244,05 | 1241,30 | 23.836 |
| 25 ene 2024 | 1227,50 | 1227,50 | 1192,75 | 1200,10 | 1197,45 | 24.529 |
| 24 ene 2024 | 1190,15 | 1219,00 | 1181,00 | 1214,85 | 1212,17 | 13.512 |
| 23 ene 2024 | 1227,35 | 1232,05 | 1189,95 | 1192,95 | 1190,32 | 23.242 |
| 19 ene 2024 | 1238,15 | 1241,00 | 1222,00 | 1233,20 | 1230,48 | 35.165 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1224,10 | 1233,00 | 1203,05 | 1205,45 | 1202,79 | 24.352 |
| *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.