Mercados españoles abiertos en 3 hrs 44 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,91 +0,33 (+0,39%) Bitcoin EUR
57.234,28 -1.139,61 (-1,95%)
Bharat Heavy Electricals Limited (BHEL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:56PM IST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 280,25 | 290,50 | 278,65 | 286,30 | 286,30 | 2.181.662 |
| 07 may 2024 | 290,35 | 290,35 | 276,85 | 280,20 | 280,20 | 3.144.605 |
| 06 may 2024 | 310,35 | 310,35 | 281,05 | 289,00 | 289,00 | 5.945.072 |
| 03 may 2024 | 296,90 | 318,15 | 294,15 | 305,10 | 305,10 | 5.690.894 |
| 02 may 2024 | 283,45 | 300,20 | 282,10 | 292,65 | 292,65 | 3.087.735 |
| 30 abr 2024 | 278,80 | 284,75 | 277,35 | 281,65 | 281,65 | 1.455.884 |
| 29 abr 2024 | 283,40 | 283,40 | 274,90 | 276,80 | 276,80 | 826.110 |
| 26 abr 2024 | 274,05 | 281,45 | 274,05 | 278,80 | 278,80 | 2.385.403 |
| 25 abr 2024 | 264,45 | 274,00 | 264,05 | 271,60 | 271,60 | 1.274.900 |
| 24 abr 2024 | 261,75 | 265,40 | 258,15 | 263,95 | 263,95 | 908.003 |
| 23 abr 2024 | 260,95 | 263,90 | 259,55 | 260,15 | 260,15 | 1.089.015 |
| 22 abr 2024 | 258,75 | 261,15 | 254,60 | 259,25 | 259,25 | 1.004.800 |
| 19 abr 2024 | 251,05 | 256,30 | 246,30 | 254,45 | 254,45 | 1.251.833 |
| 18 abr 2024 | 259,15 | 263,00 | 251,85 | 253,15 | 253,15 | 694.355 |
| 16 abr 2024 | 255,35 | 260,30 | 251,40 | 257,35 | 257,35 | 1.668.830 |
| 15 abr 2024 | 256,95 | 262,00 | 252,60 | 256,40 | 256,40 | 1.372.916 |
| 12 abr 2024 | 258,90 | 269,10 | 258,00 | 262,45 | 262,45 | 1.785.559 |
| 10 abr 2024 | 257,15 | 265,25 | 256,00 | 262,50 | 262,50 | 2.259.940 |
| 09 abr 2024 | 257,15 | 259,85 | 253,50 | 255,75 | 255,75 | 500.490 |
| 08 abr 2024 | 256,00 | 258,40 | 254,10 | 256,30 | 256,30 | 564.100 |
| 05 abr 2024 | 251,85 | 255,95 | 247,65 | 254,85 | 254,85 | 457.689 |
| 04 abr 2024 | 253,95 | 256,90 | 247,50 | 251,45 | 251,45 | 1.583.566 |
| 03 abr 2024 | 250,85 | 254,60 | 248,60 | 251,80 | 251,80 | 1.136.784 |
| 02 abr 2024 | 254,00 | 254,85 | 249,70 | 252,20 | 252,20 | 1.043.242 |
| 01 abr 2024 | 249,35 | 254,80 | 248,50 | 253,85 | 253,85 | 1.241.035 |
| 28 mar 2024 | 252,00 | 253,35 | 245,60 | 247,20 | 247,20 | 1.467.481 |
| 27 mar 2024 | 242,20 | 249,45 | 240,70 | 242,90 | 242,90 | 1.326.591 |
| 26 mar 2024 | 238,75 | 240,40 | 236,20 | 239,70 | 239,70 | 692.798 |
| 22 mar 2024 | 235,95 | 240,30 | 234,95 | 239,05 | 239,05 | 744.553 |
| 21 mar 2024 | 230,00 | 237,95 | 228,10 | 237,10 | 237,10 | 2.173.444 |
| 20 mar 2024 | 220,45 | 225,70 | 215,90 | 224,80 | 224,80 | 824.373 |
| 19 mar 2024 | 224,65 | 226,55 | 217,25 | 218,65 | 218,65 | 1.055.946 |
| 18 mar 2024 | 216,95 | 226,80 | 213,50 | 224,20 | 224,20 | 1.228.510 |
| 15 mar 2024 | 226,05 | 227,55 | 207,20 | 216,70 | 216,70 | 2.039.282 |
| 14 mar 2024 | 224,25 | 232,25 | 221,90 | 226,40 | 226,40 | 2.354.856 |
| 13 mar 2024 | 245,00 | 246,15 | 222,20 | 225,40 | 225,40 | 1.667.465 |
| 12 mar 2024 | 255,30 | 256,00 | 243,20 | 244,05 | 244,05 | 1.223.966 |
| 11 mar 2024 | 259,00 | 259,50 | 253,80 | 254,35 | 254,35 | 1.287.728 |
| 07 mar 2024 | 256,35 | 261,00 | 254,70 | 257,45 | 257,45 | 1.852.173 |
| 06 mar 2024 | 270,60 | 271,90 | 249,70 | 255,20 | 255,20 | 4.242.878 |
| 05 mar 2024 | 265,85 | 271,55 | 254,60 | 264,90 | 264,90 | 4.458.792 |
| 04 mar 2024 | 237,00 | 271,20 | 237,00 | 264,70 | 264,70 | 11.488.340 |
| 01 mar 2024 | 230,00 | 237,35 | 229,70 | 235,20 | 235,20 | 1.442.318 |
| 29 feb 2024 | 226,20 | 232,50 | 219,85 | 227,45 | 227,45 | 1.634.940 |
| 28 feb 2024 | 223,25 | 230,35 | 220,95 | 224,65 | 224,65 | 1.892.606 |
| 27 feb 2024 | 228,60 | 228,60 | 221,75 | 222,95 | 222,95 | 1.038.723 |
| 26 feb 2024 | 229,75 | 232,15 | 226,35 | 227,95 | 227,95 | 1.249.086 |
| 23 feb 2024 | 229,75 | 233,70 | 228,50 | 229,75 | 229,75 | 1.798.522 |
| 22 feb 2024 | 224,35 | 229,25 | 221,00 | 228,55 | 228,55 | 2.193.885 |
| 21 feb 2024 | 232,35 | 232,35 | 220,40 | 222,00 | 222,00 | 1.734.864 |
| 20 feb 2024 | 226,55 | 233,75 | 226,00 | 231,00 | 231,00 | 1.813.064 |
| 19 feb 2024 | 226,15 | 230,55 | 225,10 | 225,75 | 225,75 | 1.019.004 |
| 16 feb 2024 | 228,50 | 230,50 | 224,90 | 225,85 | 225,85 | 2.120.615 |
| 15 feb 2024 | 227,20 | 233,25 | 224,85 | 227,55 | 227,55 | 12.396.260 |
| 14 feb 2024 | 201,85 | 226,00 | 201,85 | 224,60 | 224,60 | 2.501.625 |
| 13 feb 2024 | 216,65 | 217,55 | 201,50 | 213,30 | 213,30 | 3.179.289 |
| 12 feb 2024 | 227,70 | 230,20 | 214,05 | 216,30 | 216,30 | 3.148.255 |
| 09 feb 2024 | 236,75 | 236,75 | 217,40 | 227,55 | 227,55 | 3.922.684 |
| 08 feb 2024 | 232,95 | 236,95 | 229,80 | 230,90 | 230,90 | 1.758.241 |
| 07 feb 2024 | 232,80 | 237,85 | 228,75 | 231,45 | 231,45 | 1.009.281 |
| 06 feb 2024 | 236,80 | 236,80 | 228,45 | 231,70 | 231,70 | 1.689.817 |
| 05 feb 2024 | 235,70 | 243,30 | 232,35 | 235,30 | 235,30 | 1.727.772 |
| 02 feb 2024 | 230,35 | 235,70 | 229,60 | 233,70 | 233,70 | 1.843.518 |
| 01 feb 2024 | 230,85 | 232,20 | 223,10 | 227,50 | 227,50 | 3.188.723 |
| 31 ene 2024 | 229,55 | 232,20 | 225,05 | 228,25 | 228,25 | 2.404.573 |
| 30 ene 2024 | 223,15 | 234,40 | 223,05 | 228,05 | 228,05 | 4.487.145 |
| 29 ene 2024 | 221,45 | 223,10 | 219,65 | 221,35 | 221,35 | 3.441.863 |
| 25 ene 2024 | 211,35 | 220,65 | 211,35 | 219,95 | 219,95 | 3.206.701 |
| 24 ene 2024 | 204,20 | 211,40 | 200,70 | 209,95 | 209,95 | 3.871.634 |
| 23 ene 2024 | 221,85 | 221,85 | 201,65 | 203,10 | 203,10 | 5.539.545 |
| 19 ene 2024 | 215,35 | 223,00 | 212,55 | 222,20 | 222,20 | 3.511.841 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 200,80 | 213,20 | 200,05 | 206,65 | 206,65 | 5.083.351 |
| 16 ene 2024 | 202,35 | 203,75 | 197,00 | 202,90 | 202,90 | 1.794.127 |
| 15 ene 2024 | 205,60 | 205,60 | 199,10 | 201,20 | 201,20 | 2.123.754 |
| 12 ene 2024 | 198,25 | 199,15 | 195,60 | 196,40 | 196,40 | 2.074.998 |
| 11 ene 2024 | 201,25 | 201,95 | 196,80 | 197,75 | 197,75 | 1.804.567 |
| 10 ene 2024 | 196,00 | 201,00 | 192,00 | 199,60 | 199,60 | 2.293.222 |
| 09 ene 2024 | 196,60 | 199,20 | 194,80 | 195,55 | 195,55 | 2.051.265 |
| 08 ene 2024 | 196,25 | 200,00 | 193,45 | 195,15 | 195,15 | 2.331.580 |
| 05 ene 2024 | 195,65 | 197,90 | 192,90 | 195,80 | 195,80 | 2.452.540 |
| 04 ene 2024 | 195,95 | 196,85 | 191,90 | 195,05 | 195,05 | 3.322.010 |
| 03 ene 2024 | 202,10 | 202,10 | 193,50 | 194,50 | 194,50 | 4.170.190 |
| 02 ene 2024 | 203,35 | 204,95 | 197,60 | 202,05 | 202,05 | 6.281.551 |
| 01 ene 2024 | 199,35 | 204,65 | 197,00 | 198,35 | 198,35 | 4.608.587 |
| 29 dic 2023 | 192,25 | 199,70 | 191,30 | 193,45 | 193,45 | 5.151.632 |
| 28 dic 2023 | 182,70 | 193,90 | 182,15 | 192,60 | 192,60 | 6.872.075 |
| 27 dic 2023 | 183,95 | 185,65 | 180,00 | 182,00 | 182,00 | 1.598.550 |
| 26 dic 2023 | 179,90 | 184,25 | 178,75 | 182,25 | 182,25 | 2.119.822 |
| 22 dic 2023 | 181,00 | 181,05 | 175,95 | 178,25 | 178,25 | 1.083.565 |
| 21 dic 2023 | 167,00 | 181,00 | 166,00 | 180,40 | 180,40 | 3.582.277 |
| 20 dic 2023 | 186,65 | 190,45 | 169,65 | 172,05 | 172,05 | 2.779.116 |
| 19 dic 2023 | 187,50 | 188,20 | 182,45 | 184,70 | 184,70 | 1.616.538 |
| 18 dic 2023 | 181,60 | 188,20 | 179,95 | 187,40 | 187,40 | 2.713.569 |
| 15 dic 2023 | 184,00 | 186,20 | 181,00 | 181,50 | 181,50 | 2.593.924 |
| 14 dic 2023 | 181,25 | 184,20 | 180,25 | 181,25 | 181,25 | 1.694.885 |
| 13 dic 2023 | 178,00 | 181,85 | 176,35 | 179,55 | 179,55 | 2.427.920 |
| 12 dic 2023 | 180,30 | 180,75 | 176,25 | 177,90 | 177,90 | 1.362.540 |
| 11 dic 2023 | 177,50 | 181,45 | 176,80 | 179,75 | 179,75 | 1.923.280 |
| 08 dic 2023 | 184,90 | 184,90 | 173,40 | 176,75 | 176,75 | 2.282.668 |
| *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.