Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.394,34 +576,68 (+1,01%)
Bharat Forge Limited (BHARATFORG.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1685,00 | 1692,85 | 1666,45 | 1670,35 | 1670,35 | 1.106.864 |
| 27 jun 2024 | 1681,00 | 1696,45 | 1674,65 | 1680,55 | 1680,55 | 1.401.014 |
| 26 jun 2024 | 1719,10 | 1726,80 | 1674,00 | 1679,50 | 1679,50 | 2.063.096 |
| 25 jun 2024 | 1752,80 | 1764,75 | 1715,40 | 1719,45 | 1719,45 | 1.133.078 |
| 24 jun 2024 | 1749,00 | 1776,30 | 1734,00 | 1743,10 | 1743,10 | 1.489.126 |
| 21 jun 2024 | 1804,50 | 1804,50 | 1746,50 | 1752,20 | 1752,20 | 925.218 |
| 20 jun 2024 | 1704,00 | 1800,70 | 1697,00 | 1791,40 | 1791,40 | 3.677.708 |
| 19 jun 2024 | 1720,00 | 1733,40 | 1688,00 | 1703,40 | 1703,40 | 3.289.884 |
| 18 jun 2024 | 1720,00 | 1734,00 | 1691,50 | 1696,70 | 1696,70 | 1.438.259 |
| 14 jun 2024 | 1639,00 | 1739,45 | 1627,00 | 1717,30 | 1717,30 | 3.052.519 |
| 13 jun 2024 | 1640,00 | 1655,00 | 1623,65 | 1636,95 | 1636,95 | 1.143.028 |
| 12 jun 2024 | 1605,45 | 1644,95 | 1605,05 | 1631,60 | 1631,60 | 995.791 |
| 11 jun 2024 | 1590,00 | 1619,45 | 1584,00 | 1602,60 | 1602,60 | 788.578 |
| 10 jun 2024 | 1593,90 | 1604,90 | 1557,35 | 1580,80 | 1580,80 | 2.285.921 |
| 07 jun 2024 | 1549,75 | 1589,90 | 1538,70 | 1583,20 | 1583,20 | 779.819 |
| 06 jun 2024 | 1515,00 | 1578,85 | 1497,10 | 1557,05 | 1557,05 | 1.052.271 |
| 05 jun 2024 | 1490,00 | 1514,95 | 1406,25 | 1501,40 | 1501,40 | 2.791.709 |
| 04 jun 2024 | 1608,25 | 1614,00 | 1412,85 | 1446,25 | 1446,25 | 3.325.214 |
| 03 jun 2024 | 1649,95 | 1649,95 | 1588,90 | 1608,25 | 1608,25 | 1.873.076 |
| 31 may 2024 | 1569,00 | 1586,95 | 1548,10 | 1554,55 | 1554,55 | 2.388.880 |
| 30 may 2024 | 1560,10 | 1579,70 | 1548,85 | 1554,35 | 1554,35 | 919.313 |
| 29 may 2024 | 1555,00 | 1573,00 | 1545,10 | 1568,65 | 1568,65 | 740.468 |
| 28 may 2024 | 1579,00 | 1600,00 | 1559,65 | 1565,25 | 1565,25 | 1.009.029 |
| 27 may 2024 | 1589,90 | 1591,00 | 1533,10 | 1572,00 | 1572,00 | 2.895.264 |
| 24 may 2024 | 1493,25 | 1587,00 | 1480,50 | 1573,50 | 1573,50 | 3.141.428 |
| 23 may 2024 | 1481,00 | 1499,90 | 1463,85 | 1493,25 | 1493,25 | 399.306 |
| 22 may 2024 | 1508,00 | 1510,95 | 1460,00 | 1478,30 | 1478,30 | 766.715 |
| 21 may 2024 | 1490,05 | 1510,00 | 1467,05 | 1502,05 | 1502,05 | 1.171.767 |
| 17 may 2024 | 1489,00 | 1490,80 | 1471,50 | 1479,25 | 1479,25 | 523.810 |
| 16 may 2024 | 1468,10 | 1492,30 | 1457,20 | 1483,00 | 1483,00 | 1.258.685 |
| 15 may 2024 | 1439,05 | 1467,45 | 1431,00 | 1462,70 | 1462,70 | 888.218 |
| 14 may 2024 | 1413,95 | 1449,80 | 1408,10 | 1440,85 | 1440,85 | 726.933 |
| 13 may 2024 | 1390,45 | 1423,00 | 1368,90 | 1416,00 | 1416,00 | 1.603.773 |
| 10 may 2024 | 1420,60 | 1438,00 | 1390,00 | 1397,70 | 1397,70 | 2.132.506 |
| 09 may 2024 | 1411,00 | 1463,30 | 1391,00 | 1412,75 | 1412,75 | 9.267.970 |
| 08 may 2024 | 1242,00 | 1474,40 | 1209,15 | 1405,15 | 1405,15 | 12.388.890 |
| 07 may 2024 | 1249,70 | 1250,30 | 1223,70 | 1239,95 | 1239,95 | 713.704 |
| 06 may 2024 | 1261,90 | 1261,90 | 1238,85 | 1248,40 | 1248,40 | 1.136.733 |
| 03 may 2024 | 1274,90 | 1280,95 | 1242,20 | 1252,20 | 1252,20 | 683.589 |
| 02 may 2024 | 1271,50 | 1285,00 | 1262,80 | 1274,25 | 1274,25 | 492.405 |
| 30 abr 2024 | 1291,00 | 1301,00 | 1266,60 | 1271,20 | 1271,20 | 621.752 |
| 29 abr 2024 | 1312,25 | 1316,90 | 1273,55 | 1282,00 | 1282,00 | 1.178.300 |
| 26 abr 2024 | 1318,00 | 1326,00 | 1306,35 | 1309,90 | 1309,90 | 1.068.859 |
| 25 abr 2024 | 1240,75 | 1325,90 | 1237,20 | 1311,85 | 1311,85 | 6.402.642 |
| 24 abr 2024 | 1220,00 | 1231,00 | 1209,05 | 1222,00 | 1222,00 | 1.274.760 |
| 23 abr 2024 | 1212,00 | 1212,00 | 1194,75 | 1206,55 | 1206,55 | 475.098 |
| 22 abr 2024 | 1205,85 | 1215,00 | 1197,15 | 1204,50 | 1204,50 | 757.775 |
| 19 abr 2024 | 1180,00 | 1196,30 | 1158,10 | 1193,10 | 1193,10 | 780.402 |
| 18 abr 2024 | 1187,70 | 1196,80 | 1174,40 | 1186,20 | 1186,20 | 1.051.256 |
| 16 abr 2024 | 1165,00 | 1189,60 | 1162,50 | 1180,65 | 1180,65 | 1.425.666 |
| 15 abr 2024 | 1155,00 | 1176,50 | 1155,00 | 1170,30 | 1170,30 | 1.166.614 |
| 12 abr 2024 | 1177,30 | 1187,00 | 1163,00 | 1169,05 | 1169,05 | 970.493 |
| 10 abr 2024 | 1153,90 | 1183,55 | 1150,00 | 1177,40 | 1177,40 | 1.060.445 |
| 09 abr 2024 | 1183,25 | 1183,45 | 1140,05 | 1148,70 | 1148,70 | 1.115.923 |
| 08 abr 2024 | 1152,95 | 1180,00 | 1136,00 | 1173,90 | 1173,90 | 2.521.920 |
| 05 abr 2024 | 1149,95 | 1154,90 | 1136,00 | 1145,65 | 1145,65 | 838.396 |
| 04 abr 2024 | 1152,50 | 1172,50 | 1139,25 | 1151,35 | 1151,35 | 2.867.983 |
| 03 abr 2024 | 1125,00 | 1144,10 | 1105,30 | 1141,75 | 1141,75 | 1.586.014 |
| 02 abr 2024 | 1159,90 | 1159,90 | 1135,15 | 1155,35 | 1155,35 | 713.289 |
| 01 abr 2024 | 1132,20 | 1153,40 | 1121,00 | 1148,60 | 1148,60 | 1.247.843 |
| 28 mar 2024 | 1114,95 | 1135,20 | 1103,50 | 1129,60 | 1129,60 | 1.391.471 |
| 27 mar 2024 | 1132,40 | 1143,05 | 1107,25 | 1111,20 | 1111,20 | 1.811.541 |
| 26 mar 2024 | 1131,90 | 1140,95 | 1127,00 | 1130,15 | 1130,15 | 728.614 |
| 22 mar 2024 | 1102,00 | 1133,60 | 1101,30 | 1128,95 | 1128,95 | 1.129.996 |
| 21 mar 2024 | 1097,80 | 1122,00 | 1094,00 | 1102,00 | 1102,00 | 2.400.850 |
| 20 mar 2024 | 1110,00 | 1118,60 | 1088,00 | 1092,70 | 1092,70 | 1.044.847 |
| 19 mar 2024 | 1111,75 | 1133,00 | 1093,60 | 1112,70 | 1112,70 | 830.859 |
| 18 mar 2024 | 1119,00 | 1121,00 | 1090,30 | 1114,40 | 1114,40 | 1.199.978 |
| 15 mar 2024 | 1117,95 | 1130,65 | 1099,10 | 1119,50 | 1119,50 | 1.004.065 |
| 14 mar 2024 | 1111,00 | 1127,00 | 1096,70 | 1113,05 | 1113,05 | 1.500.630 |
| 13 mar 2024 | 1155,85 | 1164,45 | 1115,00 | 1127,00 | 1127,00 | 1.538.078 |
| 12 mar 2024 | 1160,05 | 1170,90 | 1139,00 | 1155,85 | 1155,85 | 942.567 |
| 11 mar 2024 | 1170,05 | 1190,60 | 1143,40 | 1159,85 | 1159,85 | 2.315.091 |
| 07 mar 2024 | 1181,65 | 1193,60 | 1170,35 | 1178,85 | 1178,85 | 557.070 |
| 06 mar 2024 | 1189,00 | 1190,75 | 1150,10 | 1181,75 | 1181,75 | 674.420 |
| 05 mar 2024 | 1190,00 | 1211,00 | 1179,95 | 1185,80 | 1185,80 | 1.251.169 |
| 04 mar 2024 | 1182,00 | 1193,70 | 1170,00 | 1189,15 | 1189,15 | 1.806.324 |
| 01 mar 2024 | 1150,05 | 1187,90 | 1150,05 | 1184,25 | 1184,25 | 740.159 |
| 29 feb 2024 | 1145,00 | 1158,00 | 1135,80 | 1151,00 | 1151,00 | 1.187.019 |
| 28 feb 2024 | 1175,75 | 1181,55 | 1141,15 | 1152,25 | 1152,25 | 770.303 |
| 27 feb 2024 | 1173,90 | 1195,20 | 1169,80 | 1177,95 | 1177,95 | 1.178.342 |
| 26 feb 2024 | 1132,10 | 1181,85 | 1119,40 | 1175,60 | 1175,60 | 3.694.478 |
| 23 feb 2024 | 1133,05 | 1145,55 | 1125,00 | 1132,10 | 1132,10 | 443.601 |
| 23 feb 2024 | 2.5 Dividendo | |||||
| 22 feb 2024 | 1123,40 | 1135,50 | 1109,40 | 1133,05 | 1130,55 | 508.795 |
| 21 feb 2024 | 1125,90 | 1142,40 | 1115,70 | 1123,30 | 1120,82 | 1.137.612 |
| 20 feb 2024 | 1124,90 | 1125,70 | 1100,00 | 1122,55 | 1120,07 | 1.337.593 |
| 19 feb 2024 | 1150,00 | 1150,00 | 1117,00 | 1124,75 | 1122,27 | 883.522 |
| 16 feb 2024 | 1121,85 | 1136,00 | 1106,35 | 1133,85 | 1131,35 | 1.009.339 |
| 15 feb 2024 | 1115,00 | 1115,40 | 1094,30 | 1110,45 | 1108,00 | 856.004 |
| 14 feb 2024 | 1084,55 | 1120,90 | 1074,45 | 1105,10 | 1102,66 | 2.028.786 |
| 13 feb 2024 | 1160,95 | 1161,00 | 1063,00 | 1092,45 | 1090,04 | 6.017.374 |
| 12 feb 2024 | 1324,00 | 1330,00 | 1116,95 | 1130,95 | 1128,45 | 7.363.983 |
| 09 feb 2024 | 1285,00 | 1321,25 | 1272,80 | 1314,05 | 1311,15 | 1.936.968 |
| 08 feb 2024 | 1286,00 | 1295,35 | 1268,15 | 1282,30 | 1279,47 | 728.305 |
| 07 feb 2024 | 1286,65 | 1296,65 | 1276,00 | 1285,25 | 1282,41 | 654.867 |
| 06 feb 2024 | 1284,00 | 1305,00 | 1275,25 | 1285,50 | 1282,66 | 1.223.155 |
| 05 feb 2024 | 1245,60 | 1274,85 | 1229,55 | 1271,60 | 1268,79 | 1.419.072 |
| 02 feb 2024 | 1237,90 | 1251,95 | 1231,05 | 1238,85 | 1236,12 | 570.679 |
| 01 feb 2024 | 1242,00 | 1245,75 | 1217,00 | 1229,55 | 1226,84 | 346.050 |
| *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.