Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
10.999,10 +47,60 (+0,43%) Euro Stoxx 50
4.919,39 +16,79 (+0,34%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.345,60 +9,00 (+0,39%) Bitcoin EUR
57.388,56 +359,99 (+0,63%)
Cholamandalam Investment and Finance Company Limited (CHOLAFIN.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1432,75 | 1439,40 | 1409,35 | 1423,50 | 1423,50 | 1.497.961 |
| 27 jun 2024 | 1436,00 | 1447,00 | 1414,15 | 1438,10 | 1438,10 | 691.354 |
| 26 jun 2024 | 1428,25 | 1448,00 | 1420,90 | 1430,25 | 1430,25 | 693.449 |
| 25 jun 2024 | 1442,50 | 1447,15 | 1405,70 | 1431,35 | 1431,35 | 1.361.328 |
| 24 jun 2024 | 1404,00 | 1441,65 | 1386,35 | 1434,75 | 1434,75 | 925.196 |
| 21 jun 2024 | 1438,70 | 1448,00 | 1393,80 | 1401,55 | 1401,55 | 1.345.648 |
| 20 jun 2024 | 1453,00 | 1453,00 | 1425,50 | 1438,70 | 1438,70 | 1.128.520 |
| 19 jun 2024 | 1461,00 | 1476,20 | 1439,50 | 1450,65 | 1450,65 | 1.474.026 |
| 18 jun 2024 | 1447,05 | 1459,00 | 1434,60 | 1454,15 | 1454,15 | 1.278.612 |
| 14 jun 2024 | 1435,00 | 1455,85 | 1431,05 | 1447,00 | 1447,00 | 1.636.769 |
| 13 jun 2024 | 1374,00 | 1439,95 | 1365,80 | 1436,10 | 1436,10 | 4.792.044 |
| 12 jun 2024 | 1344,70 | 1369,20 | 1328,95 | 1359,05 | 1359,05 | 1.060.279 |
| 11 jun 2024 | 1360,95 | 1360,95 | 1326,65 | 1332,30 | 1332,30 | 1.135.533 |
| 10 jun 2024 | 1343,00 | 1369,00 | 1335,30 | 1359,95 | 1359,95 | 1.022.484 |
| 07 jun 2024 | 1350,00 | 1351,00 | 1325,30 | 1337,85 | 1337,85 | 1.065.686 |
| 06 jun 2024 | 1288,40 | 1344,00 | 1283,85 | 1335,70 | 1335,70 | 1.742.305 |
| 05 jun 2024 | 1220,00 | 1299,60 | 1219,80 | 1288,50 | 1288,50 | 1.309.669 |
| 04 jun 2024 | 1300,00 | 1308,40 | 1197,60 | 1231,40 | 1231,40 | 3.974.437 |
| 03 jun 2024 | 1270,00 | 1294,95 | 1263,85 | 1288,65 | 1288,65 | 1.873.865 |
| 31 may 2024 | 1214,60 | 1255,80 | 1214,60 | 1241,10 | 1241,10 | 2.733.548 |
| 30 may 2024 | 1237,50 | 1246,00 | 1205,55 | 1212,85 | 1212,85 | 902.176 |
| 29 may 2024 | 1254,05 | 1269,80 | 1235,00 | 1240,40 | 1240,40 | 959.457 |
| 28 may 2024 | 1271,20 | 1272,65 | 1251,50 | 1259,70 | 1259,70 | 1.064.850 |
| 27 may 2024 | 1261,95 | 1274,95 | 1258,00 | 1270,00 | 1270,00 | 1.089.494 |
| 24 may 2024 | 1265,00 | 1272,60 | 1245,00 | 1260,95 | 1260,95 | 1.341.766 |
| 23 may 2024 | 1275,00 | 1282,10 | 1262,30 | 1279,25 | 1279,25 | 462.881 |
| 22 may 2024 | 1298,85 | 1304,95 | 1263,70 | 1269,75 | 1269,75 | 730.897 |
| 21 may 2024 | 1285,30 | 1308,70 | 1276,00 | 1292,45 | 1292,45 | 1.610.011 |
| 17 may 2024 | 1265,90 | 1292,45 | 1248,85 | 1285,00 | 1285,00 | 857.080 |
| 16 may 2024 | 1243,70 | 1271,95 | 1231,55 | 1262,00 | 1262,00 | 1.689.316 |
| 15 may 2024 | 1255,00 | 1259,35 | 1224,00 | 1231,35 | 1231,35 | 1.299.166 |
| 14 may 2024 | 1282,25 | 1290,00 | 1243,20 | 1252,05 | 1252,05 | 1.216.177 |
| 13 may 2024 | 1279,80 | 1302,00 | 1242,15 | 1282,60 | 1282,60 | 1.639.556 |
| 10 may 2024 | 1234,95 | 1279,15 | 1224,65 | 1272,65 | 1272,65 | 2.686.766 |
| 09 may 2024 | 1270,00 | 1273,95 | 1216,40 | 1222,50 | 1222,50 | 1.159.750 |
| 08 may 2024 | 1296,10 | 1306,65 | 1258,60 | 1263,95 | 1263,95 | 2.129.305 |
| 07 may 2024 | 1326,00 | 1331,05 | 1288,60 | 1306,35 | 1306,35 | 1.559.158 |
| 06 may 2024 | 1315,00 | 1349,90 | 1300,00 | 1326,00 | 1326,00 | 1.372.751 |
| 03 may 2024 | 1312,80 | 1352,60 | 1301,25 | 1309,70 | 1309,70 | 3.478.644 |
| 02 may 2024 | 1206,00 | 1309,80 | 1206,00 | 1301,60 | 1301,60 | 7.345.047 |
| 30 abr 2024 | 1180,00 | 1212,80 | 1173,00 | 1193,30 | 1193,30 | 1.816.728 |
| 29 abr 2024 | 1173,00 | 1176,05 | 1161,15 | 1170,90 | 1170,90 | 599.436 |
| 26 abr 2024 | 1164,90 | 1184,70 | 1150,45 | 1171,70 | 1171,70 | 1.064.592 |
| 25 abr 2024 | 1159,00 | 1170,00 | 1147,25 | 1155,35 | 1155,35 | 766.072 |
| 24 abr 2024 | 1148,05 | 1181,25 | 1144,70 | 1168,80 | 1168,80 | 929.917 |
| 23 abr 2024 | 1143,95 | 1159,90 | 1135,00 | 1143,25 | 1143,25 | 596.378 |
| 22 abr 2024 | 1139,00 | 1150,40 | 1125,50 | 1140,00 | 1140,00 | 1.111.419 |
| 19 abr 2024 | 1114,75 | 1132,55 | 1100,50 | 1128,15 | 1128,15 | 621.126 |
| 18 abr 2024 | 1139,00 | 1144,95 | 1114,80 | 1118,80 | 1118,80 | 833.424 |
| 16 abr 2024 | 1153,00 | 1161,70 | 1126,20 | 1130,00 | 1130,00 | 1.235.759 |
| 15 abr 2024 | 1150,00 | 1180,00 | 1150,00 | 1161,70 | 1161,70 | 808.218 |
| 12 abr 2024 | 1191,05 | 1199,55 | 1174,10 | 1177,60 | 1177,60 | 564.886 |
| 10 abr 2024 | 1215,10 | 1222,20 | 1187,05 | 1191,80 | 1191,80 | 575.759 |
| 09 abr 2024 | 1215,10 | 1223,70 | 1198,30 | 1210,10 | 1210,10 | 956.608 |
| 08 abr 2024 | 1236,00 | 1236,00 | 1200,00 | 1203,05 | 1203,05 | 1.710.691 |
| 05 abr 2024 | 1193,20 | 1220,55 | 1185,30 | 1217,65 | 1217,65 | 1.353.217 |
| 04 abr 2024 | 1210,00 | 1213,30 | 1193,90 | 1196,35 | 1196,35 | 1.568.022 |
| 03 abr 2024 | 1195,05 | 1204,50 | 1176,95 | 1194,75 | 1194,75 | 1.645.617 |
| 02 abr 2024 | 1185,40 | 1201,70 | 1183,75 | 1197,25 | 1197,25 | 1.552.331 |
| 01 abr 2024 | 1162,00 | 1191,60 | 1160,00 | 1185,40 | 1185,40 | 1.170.898 |
| 28 mar 2024 | 1130,20 | 1168,60 | 1130,20 | 1156,60 | 1156,60 | 1.845.633 |
| 27 mar 2024 | 1119,00 | 1133,00 | 1113,10 | 1130,20 | 1130,20 | 1.445.844 |
| 26 mar 2024 | 1080,40 | 1131,00 | 1077,50 | 1115,20 | 1115,20 | 3.092.010 |
| 22 mar 2024 | 1072,05 | 1093,50 | 1066,20 | 1089,40 | 1089,40 | 1.861.277 |
| 21 mar 2024 | 1052,00 | 1081,60 | 1047,55 | 1074,20 | 1074,20 | 3.184.470 |
| 20 mar 2024 | 1044,50 | 1051,30 | 1026,65 | 1044,80 | 1044,80 | 1.241.436 |
| 19 mar 2024 | 1053,50 | 1058,50 | 1040,05 | 1046,75 | 1046,75 | 3.933.520 |
| 18 mar 2024 | 1071,00 | 1071,30 | 1051,00 | 1056,40 | 1056,40 | 824.132 |
| 15 mar 2024 | 1074,95 | 1086,00 | 1055,65 | 1067,85 | 1067,85 | 1.670.380 |
| 14 mar 2024 | 1053,70 | 1080,00 | 1034,30 | 1070,85 | 1070,85 | 1.692.979 |
| 13 mar 2024 | 1070,15 | 1070,80 | 1035,85 | 1048,30 | 1048,30 | 2.403.094 |
| 12 mar 2024 | 1090,00 | 1096,55 | 1059,80 | 1066,45 | 1066,45 | 1.860.620 |
| 11 mar 2024 | 1092,00 | 1107,90 | 1086,80 | 1095,45 | 1095,45 | 2.070.659 |
| 07 mar 2024 | 1041,00 | 1089,70 | 1036,55 | 1083,25 | 1083,25 | 4.704.679 |
| 06 mar 2024 | 1041,00 | 1056,30 | 1011,20 | 1019,60 | 1019,60 | 2.251.068 |
| 05 mar 2024 | 1079,90 | 1094,50 | 1042,20 | 1046,90 | 1046,90 | 2.399.949 |
| 04 mar 2024 | 1085,00 | 1094,95 | 1071,00 | 1075,55 | 1075,55 | 1.497.000 |
| 01 mar 2024 | 1090,05 | 1099,00 | 1080,50 | 1095,85 | 1095,85 | 639.779 |
| 29 feb 2024 | 1070,00 | 1095,00 | 1062,00 | 1089,20 | 1089,20 | 1.362.002 |
| 28 feb 2024 | 1101,00 | 1105,00 | 1061,55 | 1069,70 | 1069,70 | 1.184.413 |
| 27 feb 2024 | 1104,10 | 1127,05 | 1085,50 | 1098,65 | 1098,65 | 1.977.469 |
| 26 feb 2024 | 1105,15 | 1114,90 | 1093,00 | 1110,85 | 1110,85 | 1.112.759 |
| 23 feb 2024 | 1089,35 | 1109,70 | 1079,10 | 1105,40 | 1105,40 | 1.687.284 |
| 22 feb 2024 | 1088,70 | 1090,55 | 1067,40 | 1082,45 | 1082,45 | 1.546.459 |
| 21 feb 2024 | 1097,55 | 1109,90 | 1081,00 | 1085,55 | 1085,55 | 2.133.034 |
| 20 feb 2024 | 1124,00 | 1124,00 | 1091,85 | 1099,90 | 1099,90 | 2.572.662 |
| 19 feb 2024 | 1152,45 | 1155,55 | 1127,95 | 1133,35 | 1133,35 | 911.475 |
| 16 feb 2024 | 1131,75 | 1146,15 | 1123,90 | 1144,00 | 1144,00 | 1.011.354 |
| 15 feb 2024 | 1132,80 | 1151,70 | 1120,55 | 1124,50 | 1124,50 | 1.815.648 |
| 14 feb 2024 | 1136,90 | 1136,90 | 1109,20 | 1125,20 | 1125,20 | 775.287 |
| 13 feb 2024 | 1108,00 | 1150,00 | 1103,00 | 1141,70 | 1141,70 | 3.317.561 |
| 12 feb 2024 | 1130,00 | 1133,95 | 1098,00 | 1101,55 | 1101,55 | 850.214 |
| 09 feb 2024 | 1140,20 | 1140,20 | 1100,20 | 1122,30 | 1122,30 | 2.363.941 |
| 08 feb 2024 | 1155,10 | 1162,65 | 1115,10 | 1133,45 | 1133,45 | 3.061.436 |
| 07 feb 2024 | 1170,00 | 1172,75 | 1147,05 | 1159,80 | 1159,80 | 2.520.205 |
| 07 feb 2024 | 1.3 Dividendo | |||||
| 06 feb 2024 | 1147,70 | 1164,00 | 1127,25 | 1157,05 | 1155,75 | 2.243.173 |
| 05 feb 2024 | 1162,00 | 1171,75 | 1130,70 | 1136,35 | 1135,07 | 1.564.033 |
| 02 feb 2024 | 1145,05 | 1175,85 | 1143,75 | 1160,85 | 1159,55 | 1.664.980 |
| 01 feb 2024 | 1190,00 | 1193,15 | 1133,85 | 1145,05 | 1143,76 | 2.884.912 |
| *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.