Mercados españoles cerrados en 8 hrs 7 min
IBEX 35
11.126,00 +182,30 (+1,67%) Euro Stoxx 50
4.976,51 +82,49 (+1,69%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,50 -4,10 (-0,18%) Bitcoin EUR
58.834,55 +1.712,29 (+3,00%)
Bigbloc Construction Limited (BIGBLOC.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 12:36PM IST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 231,25 | 231,25 | 224,00 | 225,10 | 225,10 | 5269 |
| 28 jun 2024 | 232,00 | 232,00 | 225,30 | 226,70 | 226,70 | 11.922 |
| 27 jun 2024 | 230,00 | 237,20 | 227,50 | 228,90 | 228,90 | 4519 |
| 26 jun 2024 | 230,00 | 235,50 | 230,00 | 233,55 | 233,55 | 25.087 |
| 25 jun 2024 | 234,00 | 236,20 | 232,45 | 233,15 | 233,15 | 6057 |
| 24 jun 2024 | 233,00 | 239,35 | 232,25 | 233,30 | 233,30 | 5518 |
| 21 jun 2024 | 239,85 | 240,00 | 233,30 | 234,20 | 234,20 | 9753 |
| 20 jun 2024 | 231,20 | 239,05 | 231,20 | 235,15 | 235,15 | 5301 |
| 19 jun 2024 | 241,30 | 244,05 | 232,80 | 234,60 | 234,60 | 31.831 |
| 18 jun 2024 | 237,20 | 244,00 | 237,20 | 241,30 | 241,30 | 18.589 |
| 14 jun 2024 | 235,40 | 244,20 | 235,40 | 237,25 | 237,25 | 9992 |
| 13 jun 2024 | 240,20 | 240,20 | 233,90 | 235,30 | 235,30 | 6591 |
| 12 jun 2024 | 237,05 | 241,15 | 234,50 | 237,40 | 237,40 | 23.697 |
| 11 jun 2024 | 241,95 | 242,05 | 235,15 | 236,45 | 236,45 | 13.134 |
| 10 jun 2024 | 234,80 | 239,20 | 223,55 | 234,15 | 234,15 | 56.401 |
| 07 jun 2024 | 229,85 | 229,85 | 219,25 | 222,95 | 222,95 | 5026 |
| 06 jun 2024 | 216,50 | 226,30 | 216,50 | 223,55 | 223,55 | 21.490 |
| 05 jun 2024 | 202,20 | 217,10 | 202,20 | 214,95 | 214,95 | 30.090 |
| 04 jun 2024 | 226,90 | 227,80 | 194,00 | 206,80 | 206,80 | 93.199 |
| 03 jun 2024 | 239,35 | 241,85 | 225,65 | 226,35 | 226,35 | 36.060 |
| 31 may 2024 | 225,00 | 231,15 | 223,65 | 229,00 | 229,00 | 14.436 |
| 30 may 2024 | 226,00 | 230,65 | 225,05 | 226,30 | 226,30 | 6839 |
| 29 may 2024 | 227,50 | 235,90 | 224,00 | 230,30 | 230,30 | 16.417 |
| 28 may 2024 | 242,00 | 242,00 | 225,25 | 227,75 | 227,75 | 45.965 |
| 27 may 2024 | 244,15 | 244,70 | 238,50 | 239,25 | 239,25 | 4142 |
| 24 may 2024 | 250,40 | 252,45 | 243,00 | 244,00 | 244,00 | 9977 |
| 23 may 2024 | 243,30 | 257,05 | 240,25 | 250,45 | 250,45 | 18.113 |
| 22 may 2024 | 235,05 | 245,55 | 235,05 | 243,40 | 243,40 | 22.282 |
| 21 may 2024 | 246,85 | 248,15 | 236,10 | 237,35 | 237,35 | 52.035 |
| 17 may 2024 | 240,55 | 247,50 | 240,00 | 244,45 | 244,45 | 32.223 |
| 16 may 2024 | 240,00 | 251,00 | 237,10 | 239,70 | 239,70 | 10.483 |
| 15 may 2024 | 243,75 | 248,15 | 239,95 | 240,50 | 240,50 | 8577 |
| 14 may 2024 | 253,45 | 253,45 | 241,05 | 243,75 | 243,75 | 37.248 |
| 13 may 2024 | 253,95 | 253,95 | 234,35 | 243,10 | 243,10 | 43.708 |
| 10 may 2024 | 255,05 | 260,00 | 246,10 | 248,95 | 248,95 | 30.878 |
| 09 may 2024 | 250,60 | 261,80 | 245,95 | 247,80 | 247,80 | 70.774 |
| 08 may 2024 | 251,80 | 267,80 | 246,10 | 247,70 | 247,70 | 51.477 |
| 07 may 2024 | 280,00 | 284,00 | 267,00 | 272,10 | 272,10 | 123.752 |
| 06 may 2024 | 250,90 | 270,00 | 232,90 | 264,50 | 264,50 | 63.214 |
| 03 may 2024 | 255,95 | 255,95 | 245,55 | 247,70 | 247,70 | 14.684 |
| 02 may 2024 | 250,35 | 257,50 | 250,00 | 251,90 | 251,90 | 32.259 |
| 30 abr 2024 | 248,30 | 256,90 | 245,00 | 251,20 | 251,20 | 44.310 |
| 29 abr 2024 | 253,40 | 253,40 | 242,75 | 246,60 | 246,60 | 39.842 |
| 26 abr 2024 | 240,70 | 262,70 | 240,70 | 251,15 | 251,15 | 72.486 |
| 25 abr 2024 | 235,00 | 240,00 | 234,85 | 235,65 | 235,65 | 9998 |
| 24 abr 2024 | 238,45 | 240,90 | 232,00 | 233,40 | 233,40 | 25.253 |
| 23 abr 2024 | 242,30 | 243,90 | 234,25 | 238,00 | 238,00 | 18.812 |
| 22 abr 2024 | 224,05 | 248,95 | 224,05 | 237,55 | 237,55 | 132.023 |
| 19 abr 2024 | 220,00 | 220,00 | 213,70 | 215,85 | 215,85 | 6890 |
| 18 abr 2024 | 214,80 | 224,95 | 214,80 | 222,05 | 222,05 | 39.172 |
| 16 abr 2024 | 208,10 | 216,00 | 208,10 | 214,85 | 214,85 | 8210 |
| 15 abr 2024 | 200,05 | 216,95 | 200,05 | 212,35 | 212,35 | 56.608 |
| 12 abr 2024 | 224,75 | 224,75 | 219,65 | 221,65 | 221,65 | 1813 |
| 10 abr 2024 | 226,70 | 226,70 | 219,50 | 220,35 | 220,35 | 12.979 |
| 09 abr 2024 | 228,60 | 230,40 | 221,10 | 222,80 | 222,80 | 7809 |
| 08 abr 2024 | 228,35 | 233,50 | 225,20 | 226,05 | 226,05 | 15.790 |
| 05 abr 2024 | 224,50 | 230,00 | 224,50 | 228,50 | 228,50 | 22.270 |
| 04 abr 2024 | 233,35 | 233,35 | 221,80 | 225,45 | 225,45 | 11.566 |
| 03 abr 2024 | 232,70 | 234,85 | 226,75 | 228,85 | 228,85 | 15.773 |
| 02 abr 2024 | 222,95 | 237,10 | 222,30 | 229,55 | 229,55 | 51.829 |
| 01 abr 2024 | 203,15 | 225,80 | 203,15 | 219,65 | 219,65 | 24.440 |
| 28 mar 2024 | 201,20 | 208,40 | 200,00 | 200,55 | 200,55 | 12.021 |
| 27 mar 2024 | 204,00 | 204,35 | 196,10 | 197,15 | 197,15 | 9825 |
| 26 mar 2024 | 198,55 | 203,80 | 192,05 | 199,15 | 199,15 | 20.965 |
| 22 mar 2024 | 199,00 | 199,50 | 193,45 | 197,55 | 197,55 | 42.120 |
| 21 mar 2024 | 189,35 | 192,95 | 187,45 | 190,95 | 190,95 | 13.181 |
| 20 mar 2024 | 185,75 | 197,20 | 181,90 | 185,20 | 185,20 | 31.116 |
| 19 mar 2024 | 185,95 | 195,00 | 184,05 | 187,15 | 187,15 | 23.708 |
| 18 mar 2024 | 190,55 | 197,90 | 184,45 | 188,20 | 188,20 | 13.778 |
| 15 mar 2024 | 198,45 | 202,05 | 189,90 | 193,40 | 193,40 | 22.452 |
| 14 mar 2024 | 170,00 | 196,00 | 169,25 | 195,40 | 195,40 | 107.633 |
| 13 mar 2024 | 198,25 | 199,95 | 170,95 | 174,35 | 174,35 | 83.589 |
| 12 mar 2024 | 207,00 | 207,00 | 193,20 | 197,45 | 197,45 | 17.231 |
| 11 mar 2024 | 210,55 | 212,85 | 202,05 | 203,30 | 203,30 | 9059 |
| 07 mar 2024 | 215,95 | 219,95 | 213,05 | 214,05 | 214,05 | 7464 |
| 06 mar 2024 | 215,65 | 224,80 | 205,00 | 216,00 | 216,00 | 49.080 |
| 05 mar 2024 | 232,65 | 239,30 | 214,55 | 219,45 | 219,45 | 18.654 |
| 04 mar 2024 | 237,30 | 241,25 | 231,10 | 234,20 | 234,20 | 16.634 |
| 01 mar 2024 | 236,75 | 240,00 | 230,50 | 235,45 | 235,45 | 14.904 |
| 29 feb 2024 | 223,85 | 236,10 | 217,80 | 233,10 | 233,10 | 41.583 |
| 28 feb 2024 | 236,00 | 239,25 | 215,70 | 223,95 | 223,95 | 58.114 |
| 27 feb 2024 | 237,10 | 244,60 | 235,00 | 236,35 | 236,35 | 8278 |
| 26 feb 2024 | 240,35 | 244,00 | 233,10 | 237,10 | 237,10 | 45.940 |
| 23 feb 2024 | 240,35 | 249,00 | 234,05 | 239,00 | 239,00 | 36.007 |
| 22 feb 2024 | 262,65 | 265,90 | 236,90 | 239,65 | 239,65 | 174.335 |
| 21 feb 2024 | 224,75 | 261,00 | 223,00 | 254,10 | 254,10 | 299.499 |
| 20 feb 2024 | 220,35 | 226,25 | 218,60 | 222,95 | 222,95 | 27.715 |
| 19 feb 2024 | 231,55 | 231,55 | 218,00 | 218,80 | 218,80 | 29.729 |
| 16 feb 2024 | 227,75 | 234,45 | 221,65 | 228,10 | 228,10 | 52.671 |
| 15 feb 2024 | 204,75 | 227,60 | 199,85 | 224,50 | 224,50 | 252.138 |
| 14 feb 2024 | 198,80 | 208,10 | 197,30 | 203,15 | 203,15 | 17.968 |
| 13 feb 2024 | 202,30 | 204,00 | 195,00 | 198,75 | 198,75 | 87.008 |
| 12 feb 2024 | 205,00 | 205,75 | 189,95 | 201,05 | 201,05 | 174.165 |
| 09 feb 2024 | 200,85 | 212,65 | 197,50 | 203,90 | 203,90 | 51.295 |
| 08 feb 2024 | 198,90 | 203,60 | 196,45 | 199,80 | 199,80 | 19.390 |
| 07 feb 2024 | 205,65 | 205,65 | 194,55 | 198,85 | 198,85 | 29.894 |
| 06 feb 2024 | 201,25 | 207,50 | 193,00 | 202,85 | 202,85 | 201.847 |
| 05 feb 2024 | 184,65 | 203,35 | 176,00 | 199,45 | 199,45 | 159.625 |
| 02 feb 2024 | 178,60 | 184,35 | 177,90 | 181,15 | 181,15 | 8863 |
| 01 feb 2024 | 177,05 | 181,00 | 175,45 | 176,70 | 176,70 | 14.814 |
| *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.