Mercados españoles cerrados
S&P 500
5.318,22 +14,95 (+0,28%) Nasdaq
16.793,03 +107,06 (+0,64%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,60 -0,38 (-0,45%) Bitcoin EUR
62.373,68 +905,12 (+1,47%)
Coal India Limited (COALINDIA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 12:30PM IST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 472,90 | 473,00 | 468,55 | 469,45 | 469,45 | 986.166 |
| 17 may 2024 | 469,05 | 473,70 | 466,80 | 470,25 | 470,25 | 10.625.019 |
| 16 may 2024 | 468,65 | 475,00 | 457,85 | 468,30 | 468,30 | 17.232.651 |
| 15 may 2024 | 450,00 | 470,00 | 449,50 | 467,85 | 467,85 | 23.543.942 |
| 14 may 2024 | 446,70 | 450,65 | 445,10 | 448,70 | 448,70 | 6.592.194 |
| 13 may 2024 | 451,25 | 451,80 | 434,70 | 444,00 | 444,00 | 11.107.909 |
| 10 may 2024 | 447,20 | 451,15 | 440,25 | 449,40 | 449,40 | 9.190.621 |
| 09 may 2024 | 465,35 | 467,70 | 441,35 | 443,50 | 443,50 | 15.601.338 |
| 08 may 2024 | 456,70 | 471,40 | 455,10 | 464,45 | 464,45 | 16.978.094 |
| 07 may 2024 | 463,00 | 469,50 | 452,85 | 456,00 | 456,00 | 13.728.379 |
| 06 may 2024 | 479,00 | 481,45 | 444,05 | 460,60 | 460,60 | 36.408.390 |
| 03 may 2024 | 457,90 | 475,80 | 449,40 | 474,60 | 474,60 | 51.071.947 |
| 02 may 2024 | 457,55 | 459,55 | 449,40 | 453,90 | 453,90 | 14.980.896 |
| 30 abr 2024 | 456,40 | 458,40 | 452,05 | 454,30 | 454,30 | 6.021.793 |
| 29 abr 2024 | 458,70 | 458,70 | 450,55 | 453,25 | 453,25 | 5.305.655 |
| 26 abr 2024 | 454,00 | 460,45 | 452,20 | 455,80 | 455,80 | 7.209.435 |
| 25 abr 2024 | 443,00 | 454,00 | 441,75 | 452,45 | 452,45 | 10.858.594 |
| 24 abr 2024 | 441,55 | 448,70 | 441,15 | 443,85 | 443,85 | 6.538.090 |
| 23 abr 2024 | 445,75 | 445,75 | 439,25 | 440,95 | 440,95 | 5.390.120 |
| 22 abr 2024 | 440,90 | 444,50 | 438,00 | 442,95 | 442,95 | 6.396.926 |
| 19 abr 2024 | 436,00 | 438,60 | 428,05 | 435,30 | 435,30 | 7.628.287 |
| 18 abr 2024 | 454,95 | 456,80 | 435,15 | 438,60 | 438,60 | 10.945.138 |
| 16 abr 2024 | 449,00 | 456,40 | 446,35 | 453,20 | 453,20 | 4.996.845 |
| 15 abr 2024 | 448,95 | 455,80 | 441,10 | 451,00 | 451,00 | 7.680.715 |
| 12 abr 2024 | 455,00 | 463,45 | 452,55 | 455,60 | 455,60 | 11.259.294 |
| 10 abr 2024 | 442,55 | 458,60 | 442,10 | 456,35 | 456,35 | 15.825.331 |
| 09 abr 2024 | 448,70 | 450,30 | 437,25 | 439,85 | 439,85 | 8.005.012 |
| 08 abr 2024 | 449,00 | 450,45 | 444,55 | 447,40 | 447,40 | 3.980.972 |
| 05 abr 2024 | 448,75 | 448,85 | 444,00 | 446,95 | 446,95 | 4.820.138 |
| 04 abr 2024 | 450,00 | 453,50 | 442,55 | 448,85 | 448,85 | 14.743.020 |
| 03 abr 2024 | 443,20 | 447,00 | 440,90 | 445,50 | 445,50 | 6.972.648 |
| 02 abr 2024 | 442,05 | 448,30 | 436,05 | 443,20 | 443,20 | 11.530.800 |
| 01 abr 2024 | 436,70 | 443,80 | 434,80 | 442,05 | 442,05 | 7.256.592 |
| 28 mar 2024 | 430,00 | 438,45 | 430,00 | 434,10 | 434,10 | 10.332.853 |
| 27 mar 2024 | 439,80 | 439,80 | 426,05 | 429,45 | 429,45 | 17.985.246 |
| 26 mar 2024 | 433,80 | 440,95 | 430,90 | 435,95 | 435,95 | 9.389.403 |
| 22 mar 2024 | 430,90 | 436,20 | 428,30 | 431,95 | 431,95 | 9.172.888 |
| 21 mar 2024 | 424,00 | 433,55 | 423,15 | 432,05 | 432,05 | 9.911.230 |
| 20 mar 2024 | 419,80 | 422,80 | 412,70 | 419,50 | 419,50 | 6.950.340 |
| 19 mar 2024 | 417,00 | 424,60 | 414,00 | 419,05 | 419,05 | 8.373.676 |
| 18 mar 2024 | 416,00 | 423,50 | 413,55 | 421,85 | 421,85 | 9.803.914 |
| 15 mar 2024 | 427,70 | 428,05 | 401,20 | 415,25 | 415,25 | 25.435.001 |
| 14 mar 2024 | 419,00 | 428,85 | 412,20 | 427,70 | 427,70 | 20.478.918 |
| 13 mar 2024 | 449,30 | 449,90 | 410,00 | 417,05 | 417,05 | 17.803.423 |
| 12 mar 2024 | 453,90 | 455,80 | 446,70 | 449,30 | 449,30 | 8.409.613 |
| 11 mar 2024 | 461,00 | 462,85 | 452,40 | 453,90 | 453,90 | 7.824.738 |
| 07 mar 2024 | 461,60 | 465,40 | 456,05 | 458,60 | 458,60 | 9.680.802 |
| 06 mar 2024 | 462,45 | 464,95 | 444,55 | 461,60 | 461,60 | 14.061.966 |
| 05 mar 2024 | 456,00 | 461,75 | 453,55 | 460,65 | 460,65 | 9.605.493 |
| 04 mar 2024 | 451,85 | 458,00 | 448,05 | 455,40 | 455,40 | 11.977.226 |
| 01 mar 2024 | 438,00 | 448,80 | 438,00 | 446,35 | 446,35 | 8.411.615 |
| 29 feb 2024 | 444,00 | 444,00 | 429,65 | 436,70 | 436,70 | 11.711.699 |
| 28 feb 2024 | 440,30 | 442,85 | 430,35 | 434,20 | 434,20 | 8.893.614 |
| 27 feb 2024 | 442,30 | 445,30 | 435,05 | 441,40 | 441,40 | 8.343.526 |
| 26 feb 2024 | 443,90 | 447,25 | 440,55 | 442,30 | 442,30 | 7.570.244 |
| 23 feb 2024 | 448,00 | 449,60 | 441,65 | 443,90 | 443,90 | 9.625.544 |
| 22 feb 2024 | 438,00 | 448,00 | 427,95 | 445,15 | 445,15 | 22.083.710 |
| 21 feb 2024 | 450,95 | 450,95 | 431,00 | 432,95 | 432,95 | 19.032.050 |
| 20 feb 2024 | 457,95 | 457,95 | 441,00 | 446,50 | 446,50 | 27.899.165 |
| 20 feb 2024 | 5.25 Dividendo | |||||
| 19 feb 2024 | 482,80 | 487,45 | 455,45 | 461,00 | 455,75 | 19.798.448 |
| 16 feb 2024 | 482,40 | 487,60 | 477,50 | 480,00 | 474,53 | 14.513.583 |
| 15 feb 2024 | 469,00 | 481,25 | 467,55 | 476,85 | 471,42 | 18.501.875 |
| 14 feb 2024 | 451,65 | 468,00 | 443,00 | 466,35 | 461,04 | 18.592.696 |
| 13 feb 2024 | 443,80 | 457,85 | 434,00 | 452,35 | 447,20 | 35.665.854 |
| 12 feb 2024 | 457,00 | 457,45 | 430,05 | 432,80 | 427,87 | 19.472.346 |
| 09 feb 2024 | 462,20 | 463,80 | 435,65 | 456,20 | 451,00 | 17.472.069 |
| 08 feb 2024 | 454,80 | 468,60 | 450,00 | 459,20 | 453,97 | 18.790.158 |
| 07 feb 2024 | 454,00 | 460,55 | 447,80 | 452,65 | 447,50 | 14.430.152 |
| 06 feb 2024 | 444,80 | 451,00 | 437,25 | 448,65 | 443,54 | 13.386.526 |
| 05 feb 2024 | 423,25 | 450,00 | 417,10 | 440,25 | 435,24 | 31.418.925 |
| 02 feb 2024 | 410,80 | 422,90 | 409,65 | 419,80 | 415,02 | 25.177.075 |
| 01 feb 2024 | 408,80 | 411,90 | 402,50 | 406,70 | 402,07 | 8.862.155 |
| 31 ene 2024 | 405,05 | 409,15 | 400,40 | 406,15 | 401,52 | 23.750.822 |
| 30 ene 2024 | 415,75 | 415,80 | 401,60 | 402,55 | 397,97 | 14.159.072 |
| 29 ene 2024 | 392,90 | 414,70 | 391,50 | 412,80 | 408,10 | 27.149.058 |
| 25 ene 2024 | 386,80 | 391,70 | 385,35 | 389,40 | 384,97 | 13.440.949 |
| 24 ene 2024 | 379,80 | 387,80 | 374,25 | 382,60 | 378,24 | 22.938.994 |
| 23 ene 2024 | 403,50 | 404,80 | 373,65 | 375,30 | 371,03 | 16.406.737 |
| 19 ene 2024 | 380,65 | 384,90 | 379,10 | 383,25 | 378,89 | 15.893.456 |
| 18 ene 2024 | 380,80 | 382,55 | 368,00 | 375,65 | 371,37 | 12.493.835 |
| 17 ene 2024 | 381,80 | 385,35 | 377,20 | 379,65 | 375,33 | 10.996.538 |
| 16 ene 2024 | 385,40 | 386,95 | 377,05 | 381,90 | 377,55 | 10.165.133 |
| 15 ene 2024 | 382,50 | 387,90 | 381,40 | 384,65 | 380,27 | 7.490.747 |
| 12 ene 2024 | 385,80 | 385,80 | 379,55 | 381,10 | 376,76 | 7.471.050 |
| 11 ene 2024 | 385,50 | 388,90 | 383,30 | 384,35 | 379,97 | 9.163.771 |
| 10 ene 2024 | 385,85 | 385,85 | 375,85 | 382,05 | 377,70 | 9.670.366 |
| 09 ene 2024 | 383,65 | 387,95 | 382,10 | 385,35 | 380,96 | 9.473.743 |
| 08 ene 2024 | 386,45 | 388,65 | 379,25 | 380,40 | 376,07 | 9.424.716 |
| 05 ene 2024 | 386,80 | 388,50 | 382,50 | 384,25 | 379,87 | 8.369.460 |
| 04 ene 2024 | 387,80 | 389,80 | 383,90 | 384,75 | 380,37 | 11.039.940 |
| 03 ene 2024 | 394,80 | 394,80 | 383,85 | 384,55 | 380,17 | 12.903.439 |
| 02 ene 2024 | 387,40 | 395,85 | 384,25 | 392,65 | 388,18 | 28.363.847 |
| 01 ene 2024 | 377,80 | 386,80 | 377,45 | 381,80 | 377,45 | 11.124.690 |
| 29 dic 2023 | 381,50 | 381,70 | 374,25 | 376,00 | 371,72 | 8.859.317 |
| 28 dic 2023 | 366,80 | 382,50 | 365,80 | 380,95 | 376,61 | 28.310.022 |
| 27 dic 2023 | 367,00 | 369,20 | 362,40 | 365,60 | 361,44 | 7.890.042 |
| 26 dic 2023 | 363,80 | 371,80 | 362,50 | 366,05 | 361,88 | 11.910.267 |
| 22 dic 2023 | 359,00 | 367,40 | 356,40 | 363,25 | 359,11 | 13.916.380 |
| 21 dic 2023 | 351,10 | 356,80 | 346,10 | 355,50 | 351,45 | 10.028.664 |
| *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.