Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.799,95 -146,98 (-0,38%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,46 -0,42 (-0,51%) Bitcoin EUR
64.611,64 -1.075,52 (-1,64%)
Bharti Airtel Limited (BHARTIARTL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1356,00 | 1362,75 | 1335,75 | 1344,30 | 1344,30 | 5.422.220 |
| 17 may 2024 | 1353,60 | 1360,00 | 1339,25 | 1344,45 | 1344,45 | 6.614.017 |
| 16 may 2024 | 1328,00 | 1356,85 | 1321,30 | 1345,10 | 1345,10 | 11.932.181 |
| 15 may 2024 | 1281,55 | 1318,25 | 1280,50 | 1309,90 | 1309,90 | 6.891.004 |
| 14 may 2024 | 1290,55 | 1299,90 | 1280,70 | 1284,30 | 1284,30 | 3.262.908 |
| 13 may 2024 | 1301,15 | 1302,90 | 1281,40 | 1285,95 | 1285,95 | 3.703.942 |
| 10 may 2024 | 1275,05 | 1308,50 | 1271,75 | 1301,15 | 1301,15 | 5.532.513 |
| 09 may 2024 | 1283,00 | 1295,30 | 1270,05 | 1275,45 | 1275,45 | 4.809.145 |
| 08 may 2024 | 1276,15 | 1299,40 | 1274,70 | 1288,60 | 1288,60 | 2.682.816 |
| 07 may 2024 | 1286,35 | 1294,45 | 1271,00 | 1286,15 | 1286,15 | 5.767.030 |
| 06 may 2024 | 1275,00 | 1298,45 | 1273,20 | 1283,40 | 1283,40 | 5.555.467 |
| 03 may 2024 | 1306,00 | 1310,50 | 1258,15 | 1277,40 | 1277,40 | 11.290.875 |
| 02 may 2024 | 1315,25 | 1319,90 | 1293,60 | 1304,05 | 1304,05 | 7.995.432 |
| 30 abr 2024 | 1323,15 | 1334,80 | 1319,95 | 1322,30 | 1322,30 | 5.272.565 |
| 29 abr 2024 | 1324,50 | 1346,00 | 1320,00 | 1332,45 | 1332,45 | 3.195.888 |
| 26 abr 2024 | 1338,00 | 1345,70 | 1322,00 | 1326,00 | 1326,00 | 5.289.771 |
| 25 abr 2024 | 1331,00 | 1343,80 | 1324,35 | 1338,70 | 1338,70 | 8.512.627 |
| 24 abr 2024 | 1352,00 | 1354,00 | 1333,55 | 1336,40 | 1336,40 | 6.277.492 |
| 23 abr 2024 | 1310,00 | 1351,00 | 1302,10 | 1342,35 | 1342,35 | 12.074.766 |
| 22 abr 2024 | 1304,00 | 1305,40 | 1288,25 | 1297,55 | 1297,55 | 7.894.656 |
| 19 abr 2024 | 1280,00 | 1296,50 | 1253,35 | 1289,00 | 1289,00 | 13.103.862 |
| 18 abr 2024 | 1220,00 | 1281,85 | 1215,80 | 1265,75 | 1265,75 | 19.939.924 |
| 16 abr 2024 | 1223,90 | 1233,95 | 1212,05 | 1216,45 | 1216,45 | 5.235.632 |
| 15 abr 2024 | 1210,60 | 1235,00 | 1210,35 | 1224,55 | 1224,55 | 4.281.602 |
| 12 abr 2024 | 1226,10 | 1231,85 | 1219,55 | 1225,55 | 1225,55 | 7.877.073 |
| 10 abr 2024 | 1213,25 | 1230,70 | 1208,75 | 1229,40 | 1229,40 | 6.442.196 |
| 09 abr 2024 | 1214,95 | 1214,95 | 1198,30 | 1204,45 | 1204,45 | 3.372.798 |
| 08 abr 2024 | 1188,00 | 1210,55 | 1183,10 | 1204,70 | 1204,70 | 4.827.733 |
| 05 abr 2024 | 1205,90 | 1211,35 | 1188,95 | 1191,00 | 1191,00 | 4.227.519 |
| 04 abr 2024 | 1231,95 | 1233,00 | 1201,30 | 1206,85 | 1206,85 | 7.327.626 |
| 03 abr 2024 | 1195,00 | 1240,60 | 1189,45 | 1225,70 | 1225,70 | 9.532.291 |
| 02 abr 2024 | 1225,00 | 1227,75 | 1203,20 | 1208,25 | 1208,25 | 3.625.577 |
| 01 abr 2024 | 1228,00 | 1231,90 | 1208,00 | 1217,35 | 1217,35 | 5.461.473 |
| 28 mar 2024 | 1226,95 | 1238,50 | 1220,30 | 1228,60 | 1228,60 | 10.518.377 |
| 27 mar 2024 | 1210,55 | 1228,25 | 1210,55 | 1224,80 | 1224,80 | 5.779.169 |
| 26 mar 2024 | 1225,00 | 1234,00 | 1210,00 | 1213,10 | 1213,10 | 10.898.138 |
| 22 mar 2024 | 1226,95 | 1245,00 | 1222,00 | 1236,10 | 1236,10 | 7.840.007 |
| 21 mar 2024 | 1238,00 | 1242,90 | 1214,10 | 1220,80 | 1220,80 | 9.952.250 |
| 20 mar 2024 | 1228,25 | 1239,00 | 1223,65 | 1231,80 | 1231,80 | 6.596.032 |
| 19 mar 2024 | 1216,20 | 1240,40 | 1214,60 | 1228,35 | 1228,35 | 7.703.719 |
| 18 mar 2024 | 1225,00 | 1230,55 | 1215,20 | 1225,30 | 1225,30 | 4.141.080 |
| 15 mar 2024 | 1190,00 | 1222,80 | 1187,85 | 1220,00 | 1220,00 | 10.115.416 |
| 14 mar 2024 | 1173,95 | 1199,70 | 1163,55 | 1194,60 | 1194,60 | 8.569.080 |
| 13 mar 2024 | 1212,00 | 1212,00 | 1151,70 | 1168,75 | 1168,75 | 7.528.096 |
| 12 mar 2024 | 1200,00 | 1208,00 | 1197,80 | 1204,25 | 1204,25 | 4.249.548 |
| 11 mar 2024 | 1186,00 | 1218,30 | 1186,00 | 1196,60 | 1196,60 | 6.679.208 |
| 07 mar 2024 | 1209,85 | 1213,60 | 1189,45 | 1199,70 | 1199,70 | 8.903.981 |
| 06 mar 2024 | 1173,95 | 1196,60 | 1157,35 | 1193,70 | 1193,70 | 5.464.839 |
| 05 mar 2024 | 1133,05 | 1179,75 | 1133,05 | 1168,90 | 1168,90 | 5.375.008 |
| 04 mar 2024 | 1132,00 | 1149,25 | 1132,00 | 1133,50 | 1133,50 | 5.855.090 |
| 01 mar 2024 | 1128,00 | 1140,75 | 1117,40 | 1128,70 | 1128,70 | 5.927.490 |
| 29 feb 2024 | 1118,85 | 1137,95 | 1099,00 | 1123,35 | 1123,35 | 13.818.650 |
| 28 feb 2024 | 1133,40 | 1152,65 | 1123,50 | 1128,75 | 1128,75 | 5.302.711 |
| 27 feb 2024 | 1113,00 | 1131,00 | 1101,30 | 1127,50 | 1127,50 | 7.149.094 |
| 26 feb 2024 | 1118,10 | 1125,90 | 1104,35 | 1110,05 | 1110,05 | 3.186.134 |
| 23 feb 2024 | 1127,00 | 1131,85 | 1115,30 | 1125,75 | 1125,75 | 6.709.844 |
| 22 feb 2024 | 1137,60 | 1138,75 | 1097,65 | 1135,55 | 1135,55 | 8.642.368 |
| 21 feb 2024 | 1155,00 | 1159,15 | 1132,60 | 1139,90 | 1139,90 | 4.570.259 |
| 20 feb 2024 | 1145,00 | 1151,60 | 1135,00 | 1143,95 | 1143,95 | 5.397.418 |
| 19 feb 2024 | 1121,05 | 1145,00 | 1118,35 | 1142,20 | 1142,20 | 4.711.035 |
| 16 feb 2024 | 1124,00 | 1127,05 | 1116,85 | 1120,00 | 1120,00 | 3.091.952 |
| 15 feb 2024 | 1122,30 | 1131,45 | 1109,40 | 1120,70 | 1120,70 | 5.056.712 |
| 14 feb 2024 | 1110,00 | 1121,15 | 1104,70 | 1115,85 | 1115,85 | 4.653.070 |
| 13 feb 2024 | 1111,00 | 1125,00 | 1103,80 | 1117,85 | 1117,85 | 3.211.554 |
| 12 feb 2024 | 1122,90 | 1129,00 | 1111,30 | 1118,70 | 1118,70 | 3.887.976 |
| 09 feb 2024 | 1145,95 | 1145,95 | 1116,25 | 1120,25 | 1120,25 | 4.203.171 |
| 08 feb 2024 | 1144,40 | 1146,50 | 1116,20 | 1142,15 | 1142,15 | 6.519.392 |
| 07 feb 2024 | 1138,80 | 1148,25 | 1131,80 | 1134,30 | 1134,30 | 2.770.694 |
| 06 feb 2024 | 1125,00 | 1156,10 | 1123,00 | 1134,05 | 1134,05 | 9.863.065 |
| 05 feb 2024 | 1154,35 | 1159,65 | 1110,00 | 1113,55 | 1113,55 | 7.809.331 |
| 02 feb 2024 | 1155,00 | 1175,20 | 1145,30 | 1150,80 | 1150,80 | 4.969.983 |
| 01 feb 2024 | 1165,05 | 1170,20 | 1148,95 | 1151,20 | 1151,20 | 3.606.209 |
| 31 ene 2024 | 1159,00 | 1175,05 | 1146,20 | 1170,70 | 1170,70 | 5.981.966 |
| 30 ene 2024 | 1162,15 | 1180,85 | 1154,55 | 1158,65 | 1158,65 | 3.902.023 |
| 29 ene 2024 | 1158,00 | 1169,75 | 1158,00 | 1162,15 | 1162,15 | 4.015.858 |
| 25 ene 2024 | 1186,00 | 1200,65 | 1157,05 | 1160,55 | 1160,55 | 11.424.697 |
| 24 ene 2024 | 1140,10 | 1194,00 | 1140,10 | 1189,95 | 1189,95 | 9.546.592 |
| 23 ene 2024 | 1145,00 | 1172,55 | 1135,00 | 1158,00 | 1158,00 | 18.194.595 |
| 19 ene 2024 | 1091,00 | 1136,35 | 1089,80 | 1125,00 | 1125,00 | 11.753.391 |
| 18 ene 2024 | 1075,20 | 1096,00 | 1075,20 | 1087,05 | 1087,05 | 4.407.330 |
| 17 ene 2024 | 1092,00 | 1108,95 | 1078,80 | 1085,25 | 1085,25 | 4.568.700 |
| 16 ene 2024 | 1107,00 | 1117,00 | 1093,00 | 1095,90 | 1095,90 | 5.025.540 |
| 15 ene 2024 | 1078,05 | 1104,70 | 1074,55 | 1102,40 | 1102,40 | 3.312.897 |
| 12 ene 2024 | 1058,10 | 1078,55 | 1051,60 | 1076,35 | 1076,35 | 3.394.013 |
| 11 ene 2024 | 1065,75 | 1073,90 | 1057,35 | 1062,85 | 1062,85 | 2.604.325 |
| 10 ene 2024 | 1066,95 | 1073,30 | 1055,30 | 1062,70 | 1062,70 | 3.111.573 |
| 09 ene 2024 | 1057,00 | 1067,90 | 1048,05 | 1064,50 | 1064,50 | 3.371.125 |
| 08 ene 2024 | 1050,00 | 1059,00 | 1045,25 | 1049,05 | 1049,05 | 4.489.695 |
| 05 ene 2024 | 1053,80 | 1063,65 | 1038,95 | 1046,60 | 1046,60 | 4.008.221 |
| 04 ene 2024 | 1035,25 | 1058,80 | 1027,55 | 1047,90 | 1047,90 | 4.664.043 |
| 03 ene 2024 | 1031,95 | 1037,00 | 1021,35 | 1035,20 | 1035,20 | 3.604.276 |
| 02 ene 2024 | 1017,40 | 1025,45 | 1016,00 | 1021,70 | 1021,70 | 6.865.791 |
| 01 ene 2024 | 1031,95 | 1031,95 | 1007,00 | 1013,05 | 1013,05 | 3.804.406 |
| 29 dic 2023 | 1033,15 | 1043,25 | 1024,40 | 1032,20 | 1032,20 | 4.631.749 |
| 28 dic 2023 | 1023,90 | 1041,95 | 1022,20 | 1036,70 | 1036,70 | 5.288.328 |
| 27 dic 2023 | 1000,00 | 1024,05 | 998,00 | 1021,20 | 1021,20 | 4.791.379 |
| 26 dic 2023 | 995,00 | 1002,50 | 989,65 | 999,85 | 999,85 | 2.460.643 |
| 22 dic 2023 | 981,90 | 998,95 | 975,55 | 989,55 | 989,55 | 4.605.120 |
| 21 dic 2023 | 968,00 | 981,55 | 960,00 | 977,90 | 977,90 | 4.294.277 |
| 20 dic 2023 | 992,90 | 993,65 | 969,00 | 971,55 | 971,55 | 3.990.591 |
| *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.