Mercados españoles abiertos en 3 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0772 +0,0057 (+0,53%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.791,71 +2.248,88 (+3,98%)
Bigbloc Construction Limited (BIGBLOC.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 12:25PM 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 | 226,30 | 230,26 | 223,60 | 224,89 | 224,89 | 70.988 |
| 28 jun 2024 | 230,00 | 230,00 | 225,61 | 227,13 | 227,13 | 46.581 |
| 27 jun 2024 | 233,80 | 236,95 | 227,00 | 228,63 | 228,63 | 78.283 |
| 26 jun 2024 | 233,00 | 235,93 | 230,01 | 233,70 | 233,70 | 80.293 |
| 25 jun 2024 | 234,80 | 236,72 | 232,00 | 232,53 | 232,53 | 43.169 |
| 24 jun 2024 | 236,34 | 239,33 | 232,00 | 233,74 | 233,74 | 87.436 |
| 21 jun 2024 | 236,40 | 240,00 | 233,25 | 234,67 | 234,67 | 65.288 |
| 20 jun 2024 | 235,10 | 239,55 | 232,33 | 235,17 | 235,17 | 65.575 |
| 19 jun 2024 | 243,85 | 243,85 | 233,04 | 235,17 | 235,17 | 100.402 |
| 18 jun 2024 | 244,90 | 244,90 | 239,35 | 241,24 | 241,24 | 116.260 |
| 14 jun 2024 | 236,98 | 244,00 | 234,00 | 237,24 | 237,24 | 194.367 |
| 13 jun 2024 | 239,00 | 239,59 | 233,46 | 235,31 | 235,31 | 81.519 |
| 12 jun 2024 | 238,15 | 241,13 | 234,25 | 237,82 | 237,82 | 87.276 |
| 11 jun 2024 | 238,70 | 242,48 | 235,39 | 236,36 | 236,36 | 146.353 |
| 10 jun 2024 | 226,90 | 239,31 | 224,88 | 234,70 | 234,70 | 347.222 |
| 07 jun 2024 | 224,35 | 226,05 | 219,15 | 222,75 | 222,75 | 127.409 |
| 06 jun 2024 | 215,45 | 226,10 | 215,45 | 224,30 | 224,30 | 111.603 |
| 05 jun 2024 | 201,90 | 216,95 | 201,00 | 214,90 | 214,90 | 122.463 |
| 04 jun 2024 | 226,25 | 227,80 | 193,80 | 206,60 | 206,60 | 387.836 |
| 03 jun 2024 | 232,40 | 242,95 | 225,00 | 226,25 | 226,25 | 148.950 |
| 31 may 2024 | 226,80 | 230,90 | 223,55 | 229,00 | 229,00 | 60.336 |
| 30 may 2024 | 230,45 | 232,00 | 225,15 | 226,25 | 226,25 | 83.878 |
| 29 may 2024 | 227,50 | 236,00 | 223,75 | 230,45 | 230,45 | 77.519 |
| 28 may 2024 | 240,60 | 240,60 | 223,25 | 227,40 | 227,40 | 219.450 |
| 27 may 2024 | 242,20 | 245,85 | 238,45 | 238,95 | 238,95 | 101.008 |
| 24 may 2024 | 249,70 | 252,95 | 242,35 | 244,55 | 244,55 | 100.947 |
| 23 may 2024 | 241,00 | 257,15 | 240,00 | 250,55 | 250,55 | 213.156 |
| 22 may 2024 | 238,90 | 245,50 | 237,35 | 243,45 | 243,45 | 130.584 |
| 21 may 2024 | 246,70 | 248,95 | 236,00 | 237,25 | 237,25 | 205.827 |
| 17 may 2024 | 241,55 | 248,00 | 239,65 | 244,35 | 244,35 | 122.578 |
| 16 may 2024 | 242,40 | 249,85 | 236,35 | 239,65 | 239,65 | 97.710 |
| 15 may 2024 | 245,35 | 248,50 | 239,50 | 240,70 | 240,70 | 116.886 |
| 14 may 2024 | 242,80 | 248,00 | 241,30 | 243,85 | 243,85 | 129.315 |
| 13 may 2024 | 249,00 | 251,75 | 233,40 | 242,80 | 242,80 | 193.508 |
| 10 may 2024 | 257,70 | 259,55 | 246,00 | 248,45 | 248,45 | 202.418 |
| 09 may 2024 | 253,00 | 261,50 | 245,00 | 247,70 | 247,70 | 480.092 |
| 08 may 2024 | 245,20 | 270,00 | 245,20 | 247,55 | 247,55 | 955.121 |
| 07 may 2024 | 279,80 | 284,40 | 266,80 | 272,40 | 272,40 | 2.264.115 |
| 06 may 2024 | 250,30 | 270,00 | 233,50 | 264,55 | 264,55 | 1.139.337 |
| 03 may 2024 | 253,15 | 255,60 | 245,05 | 248,15 | 248,15 | 132.478 |
| 02 may 2024 | 250,05 | 257,95 | 249,00 | 252,05 | 252,05 | 262.792 |
| 30 abr 2024 | 248,00 | 256,80 | 245,05 | 250,50 | 250,50 | 401.776 |
| 29 abr 2024 | 251,10 | 251,85 | 243,35 | 246,55 | 246,55 | 149.440 |
| 26 abr 2024 | 241,00 | 262,90 | 241,00 | 249,85 | 249,85 | 1.181.070 |
| 25 abr 2024 | 235,00 | 240,00 | 234,80 | 236,20 | 236,20 | 111.078 |
| 24 abr 2024 | 235,60 | 240,95 | 231,00 | 233,75 | 233,75 | 131.066 |
| 23 abr 2024 | 242,80 | 243,70 | 234,05 | 237,55 | 237,55 | 265.141 |
| 22 abr 2024 | 218,00 | 249,40 | 218,00 | 237,80 | 237,80 | 1.034.884 |
| 19 abr 2024 | 218,75 | 220,00 | 214,00 | 215,85 | 215,85 | 329.342 |
| 18 abr 2024 | 214,55 | 224,40 | 214,55 | 222,10 | 222,10 | 182.240 |
| 16 abr 2024 | 214,00 | 216,30 | 210,05 | 214,65 | 214,65 | 87.167 |
| 15 abr 2024 | 215,00 | 216,90 | 204,15 | 213,00 | 213,00 | 157.251 |
| 12 abr 2024 | 223,05 | 225,20 | 220,00 | 221,55 | 221,55 | 81.290 |
| 10 abr 2024 | 224,00 | 224,90 | 220,00 | 221,05 | 221,05 | 63.255 |
| 09 abr 2024 | 228,45 | 230,55 | 220,95 | 222,50 | 222,50 | 132.131 |
| 08 abr 2024 | 229,50 | 234,00 | 225,00 | 226,20 | 226,20 | 95.260 |
| 05 abr 2024 | 224,30 | 230,40 | 223,45 | 228,30 | 228,30 | 111.254 |
| 04 abr 2024 | 230,30 | 231,95 | 221,80 | 225,05 | 225,05 | 152.716 |
| 03 abr 2024 | 229,90 | 234,80 | 225,75 | 229,10 | 229,10 | 137.705 |
| 02 abr 2024 | 222,05 | 237,65 | 222,05 | 230,25 | 230,25 | 404.017 |
| 01 abr 2024 | 203,40 | 226,00 | 203,40 | 219,65 | 219,65 | 272.087 |
| 28 mar 2024 | 200,85 | 208,90 | 200,00 | 201,20 | 201,20 | 118.128 |
| 27 mar 2024 | 200,60 | 204,70 | 195,05 | 197,55 | 197,55 | 97.515 |
| 26 mar 2024 | 198,75 | 205,00 | 192,25 | 199,60 | 199,60 | 150.329 |
| 22 mar 2024 | 202,00 | 202,00 | 192,35 | 197,40 | 197,40 | 239.587 |
| 21 mar 2024 | 188,95 | 193,90 | 184,80 | 190,00 | 190,00 | 151.863 |
| 20 mar 2024 | 186,95 | 197,90 | 180,75 | 186,15 | 186,15 | 170.191 |
| 19 mar 2024 | 187,85 | 195,15 | 181,55 | 186,55 | 186,55 | 143.350 |
| 18 mar 2024 | 194,10 | 198,80 | 182,10 | 187,75 | 187,75 | 192.787 |
| 15 mar 2024 | 195,80 | 202,15 | 190,15 | 194,10 | 194,10 | 97.959 |
| 14 mar 2024 | 167,00 | 196,90 | 167,00 | 195,40 | 195,40 | 249.683 |
| 13 mar 2024 | 193,35 | 199,45 | 171,00 | 174,60 | 174,60 | 329.068 |
| 12 mar 2024 | 203,65 | 207,00 | 193,00 | 196,05 | 196,05 | 179.076 |
| 11 mar 2024 | 214,05 | 214,05 | 200,05 | 203,65 | 203,65 | 128.449 |
| 07 mar 2024 | 213,40 | 220,00 | 213,00 | 214,20 | 214,20 | 73.391 |
| 06 mar 2024 | 215,10 | 224,90 | 204,90 | 216,30 | 216,30 | 251.755 |
| 05 mar 2024 | 235,95 | 239,00 | 212,50 | 219,40 | 219,40 | 270.290 |
| 04 mar 2024 | 242,35 | 242,70 | 230,25 | 234,85 | 234,85 | 105.340 |
| 01 mar 2024 | 235,10 | 240,00 | 230,05 | 236,10 | 236,10 | 120.216 |
| 29 feb 2024 | 221,00 | 235,50 | 218,00 | 233,35 | 233,35 | 138.755 |
| 28 feb 2024 | 239,95 | 239,95 | 215,60 | 223,70 | 223,70 | 251.017 |
| 27 feb 2024 | 238,70 | 244,65 | 235,00 | 235,65 | 235,65 | 104.341 |
| 26 feb 2024 | 244,70 | 244,70 | 233,05 | 237,25 | 237,25 | 169.785 |
| 23 feb 2024 | 243,90 | 249,90 | 232,35 | 239,65 | 239,65 | 332.641 |
| 22 feb 2024 | 264,00 | 267,00 | 237,55 | 240,75 | 240,75 | 1.470.260 |
| 21 feb 2024 | 222,15 | 261,00 | 222,00 | 253,55 | 253,55 | 3.265.348 |
| 20 feb 2024 | 220,00 | 226,55 | 218,35 | 222,15 | 222,15 | 259.634 |
| 19 feb 2024 | 228,25 | 228,25 | 217,00 | 219,10 | 219,10 | 344.220 |
| 16 feb 2024 | 226,60 | 234,90 | 221,50 | 228,25 | 228,25 | 968.717 |
| 15 feb 2024 | 204,35 | 227,90 | 199,70 | 224,55 | 224,55 | 1.306.794 |
| 14 feb 2024 | 200,00 | 208,60 | 197,15 | 202,95 | 202,95 | 308.077 |
| 13 feb 2024 | 204,00 | 204,85 | 195,00 | 200,00 | 200,00 | 308.858 |
| 12 feb 2024 | 204,80 | 205,75 | 191,80 | 201,05 | 201,05 | 445.246 |
| 09 feb 2024 | 201,95 | 213,60 | 197,35 | 203,55 | 203,55 | 864.315 |
| 08 feb 2024 | 200,95 | 204,00 | 195,95 | 200,60 | 200,60 | 231.274 |
| 07 feb 2024 | 203,95 | 203,95 | 194,10 | 199,10 | 199,10 | 262.895 |
| 06 feb 2024 | 200,90 | 208,25 | 192,80 | 202,90 | 202,90 | 864.324 |
| 05 feb 2024 | 180,90 | 203,95 | 176,70 | 199,35 | 199,35 | 1.249.519 |
| 02 feb 2024 | 178,35 | 184,65 | 177,70 | 180,90 | 180,90 | 185.942 |
| 01 feb 2024 | 178,70 | 180,65 | 175,55 | 176,95 | 176,95 | 98.776 |
| *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.