Mercados españoles cerrados

Bharti Airtel Limited (BHARTIARTL.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.427,40+1,65 (+0,12%)
Al cierre: 03:30PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241434,001434,001420,951427,401427,403.978.442
13 jun 20241449,001455,951420,451425,751425,757.990.376
12 jun 20241425,001447,851422,101438,401438,404.876.138
11 jun 20241426,001434,601413,001427,251427,254.416.792
10 jun 20241421,051436,651421,051426,051426,055.318.477
07 jun 20241370,601430,651363,151425,251425,2512.280.748
06 jun 20241359,001376,251329,001370,601370,6010.279.789
05 jun 20241325,651348,751279,851344,351344,3512.175.520
04 jun 20241391,101397,001219,051299,701299,7019.924.421
03 jun 20241415,301420,451385,001391,101391,106.017.122
31 may 20241380,001388,001338,001372,751372,7524.825.643
30 may 20241378,801386,451363,501377,151377,157.100.303
29 may 20241355,501390,251355,501377,101377,104.445.083
28 may 20241384,801386,951366,901371,051371,052.068.963
27 may 20241396,001407,001378,001384,351384,356.553.974
24 may 20241375,501397,751374,051388,501388,505.622.368
23 may 20241350,751377,301344,301374,051374,057.147.341
22 may 20241342,151351,001329,551347,901347,903.026.723
21 may 20241356,001362,751335,751344,301344,305.422.220
17 may 20241353,601360,001339,251344,451344,456.614.017
16 may 20241328,001356,851321,301345,101345,1011.932.181
15 may 20241281,551318,251280,501309,901309,906.891.004
14 may 20241290,551299,901280,701284,301284,303.262.908
13 may 20241301,151302,901281,401285,951285,953.703.942
10 may 20241275,051308,501271,751301,151301,155.532.513
09 may 20241283,001295,301270,051275,451275,454.809.145
08 may 20241276,151299,401274,701288,601288,602.682.816
07 may 20241286,351294,451271,001286,151286,155.767.030
06 may 20241275,001298,451273,201283,401283,405.555.467
03 may 20241306,001310,501258,151277,401277,4011.290.875
02 may 20241315,251319,901293,601304,051304,057.995.432
30 abr 20241323,151334,801319,951322,301322,305.272.565
29 abr 20241324,501346,001320,001332,451332,453.195.888
26 abr 20241338,001345,701322,001326,001326,005.289.771
25 abr 20241331,001343,801324,351338,701338,708.512.627
24 abr 20241352,001354,001333,551336,401336,406.277.492
23 abr 20241310,001351,001302,101342,351342,3512.074.766
22 abr 20241304,001305,401288,251297,551297,557.894.656
19 abr 20241280,001296,501253,351289,001289,0013.103.862
18 abr 20241220,001281,851215,801265,751265,7519.939.924
16 abr 20241223,901233,951212,051216,451216,455.235.632
15 abr 20241210,601235,001210,351224,551224,554.281.602
12 abr 20241226,101231,851219,551225,551225,557.877.073
10 abr 20241213,251230,701208,751229,401229,406.442.196
09 abr 20241214,951214,951198,301204,451204,453.372.798
08 abr 20241188,001210,551183,101204,701204,704.827.733
05 abr 20241205,901211,351188,951191,001191,004.227.519
04 abr 20241231,951233,001201,301206,851206,857.327.626
03 abr 20241195,001240,601189,451225,701225,709.532.291
02 abr 20241225,001227,751203,201208,251208,253.625.577
01 abr 20241228,001231,901208,001217,351217,355.461.473
28 mar 20241226,951238,501220,301228,601228,6010.518.377
27 mar 20241210,551228,251210,551224,801224,805.779.169
26 mar 20241225,001234,001210,001213,101213,1010.898.138
22 mar 20241226,951245,001222,001236,101236,107.840.007
21 mar 20241238,001242,901214,101220,801220,809.952.250
20 mar 20241228,251239,001223,651231,801231,806.596.032
19 mar 20241216,201240,401214,601228,351228,357.703.719
18 mar 20241225,001230,551215,201225,301225,304.141.080
15 mar 20241190,001222,801187,851220,001220,0010.115.416
14 mar 20241173,951199,701163,551194,601194,608.569.080
13 mar 20241212,001212,001151,701168,751168,757.528.096
12 mar 20241200,001208,001197,801204,251204,254.249.548
11 mar 20241186,001218,301186,001196,601196,606.679.208
07 mar 20241209,851213,601189,451199,701199,708.903.981
06 mar 20241173,951196,601157,351193,701193,705.464.839
05 mar 20241133,051179,751133,051168,901168,905.375.008
04 mar 20241132,001149,251132,001133,501133,505.855.090
01 mar 20241128,001140,751117,401128,701128,705.927.490
29 feb 20241118,851137,951099,001123,351123,3513.818.650
28 feb 20241133,401152,651123,501128,751128,755.302.711
27 feb 20241113,001131,001101,301127,501127,507.149.094
26 feb 20241118,101125,901104,351110,051110,053.186.134
23 feb 20241127,001131,851115,301125,751125,756.709.844
22 feb 20241137,601138,751097,651135,551135,558.642.368
21 feb 20241155,001159,151132,601139,901139,904.570.259
20 feb 20241145,001151,601135,001143,951143,955.397.418
19 feb 20241121,051145,001118,351142,201142,204.711.035
16 feb 20241124,001127,051116,851120,001120,003.091.952
15 feb 20241122,301131,451109,401120,701120,705.056.712
14 feb 20241110,001121,151104,701115,851115,854.653.070
13 feb 20241111,001125,001103,801117,851117,853.211.554
12 feb 20241122,901129,001111,301118,701118,703.887.976
09 feb 20241145,951145,951116,251120,251120,254.203.171
08 feb 20241144,401146,501116,201142,151142,156.519.392
07 feb 20241138,801148,251131,801134,301134,302.770.694
06 feb 20241125,001156,101123,001134,051134,059.863.065
05 feb 20241154,351159,651110,001113,551113,557.809.331
02 feb 20241155,001175,201145,301150,801150,804.969.983
01 feb 20241165,051170,201148,951151,201151,203.606.209
31 ene 20241159,001175,051146,201170,701170,705.981.966
30 ene 20241162,151180,851154,551158,651158,653.902.023
29 ene 20241158,001169,751158,001162,151162,154.015.858
25 ene 20241186,001200,651157,051160,551160,5511.424.697
24 ene 20241140,101194,001140,101189,951189,959.546.592
23 ene 20241145,001172,551135,001158,001158,0018.194.595
19 ene 20241091,001136,351089,801125,001125,0011.753.391
18 ene 20241075,201096,001075,201087,051087,054.407.330
17 ene 20241092,001108,951078,801085,251085,254.568.700
16 ene 20241107,001117,001093,001095,901095,905.025.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...