Mercados españoles cerrados en 6 hrs 14 min
IBEX 35
11.141,00 +22,10 (+0,20%) Euro Stoxx 50
4.959,97 +24,00 (+0,49%) Dólar/Euro
1,0701 -0,0015 (-0,14%) Petróleo Brent
85,32 +0,31 (+0,36%) Oro
2.328,40 -2,40 (-0,10%) Bitcoin EUR
57.453,43 +535,04 (+0,94%)
City Union Bank Limited (CUB.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 02:46PM IST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 170,00 | 170,00 | 166,56 | 167,00 | 167,00 | 5.280.891 |
| 25 jun 2024 | 162,20 | 169,60 | 158,82 | 168,23 | 168,23 | 20.250.566 |
| 24 jun 2024 | 162,07 | 162,90 | 158,80 | 162,26 | 162,26 | 4.196.364 |
| 21 jun 2024 | 167,75 | 167,75 | 162,04 | 163,03 | 163,03 | 7.225.939 |
| 20 jun 2024 | 160,54 | 167,50 | 159,25 | 166,26 | 166,26 | 32.585.663 |
| 19 jun 2024 | 159,00 | 160,57 | 155,93 | 157,05 | 157,05 | 7.444.261 |
| 18 jun 2024 | 152,82 | 157,94 | 151,80 | 157,30 | 157,30 | 10.632.872 |
| 14 jun 2024 | 149,00 | 152,00 | 147,71 | 151,37 | 151,37 | 2.896.525 |
| 13 jun 2024 | 150,01 | 150,84 | 147,94 | 148,27 | 148,27 | 6.029.496 |
| 12 jun 2024 | 150,20 | 151,25 | 148,81 | 149,25 | 149,25 | 1.938.740 |
| 11 jun 2024 | 148,00 | 152,40 | 147,01 | 149,47 | 149,47 | 3.577.609 |
| 10 jun 2024 | 148,00 | 148,94 | 147,00 | 147,66 | 147,66 | 2.729.070 |
| 07 jun 2024 | 145,45 | 148,40 | 145,25 | 147,10 | 147,10 | 2.220.837 |
| 06 jun 2024 | 144,50 | 147,70 | 144,05 | 145,50 | 145,50 | 2.627.460 |
| 05 jun 2024 | 138,00 | 145,90 | 137,50 | 144,45 | 144,45 | 7.105.334 |
| 04 jun 2024 | 147,90 | 147,90 | 130,40 | 135,55 | 135,55 | 9.878.146 |
| 03 jun 2024 | 148,40 | 148,40 | 144,90 | 147,20 | 147,20 | 3.932.154 |
| 31 may 2024 | 143,05 | 147,00 | 142,35 | 143,10 | 143,10 | 4.680.444 |
| 30 may 2024 | 141,80 | 143,30 | 141,15 | 142,55 | 142,55 | 5.073.331 |
| 29 may 2024 | 143,50 | 143,85 | 141,85 | 142,25 | 142,25 | 2.334.972 |
| 28 may 2024 | 144,80 | 145,50 | 143,00 | 144,20 | 144,20 | 2.197.572 |
| 27 may 2024 | 145,30 | 146,40 | 144,00 | 144,50 | 144,50 | 3.389.187 |
| 24 may 2024 | 144,30 | 145,95 | 143,40 | 144,85 | 144,85 | 7.432.106 |
| 23 may 2024 | 144,00 | 145,00 | 142,85 | 144,05 | 144,05 | 2.644.538 |
| 22 may 2024 | 146,00 | 146,45 | 143,70 | 143,90 | 143,90 | 3.711.841 |
| 21 may 2024 | 151,90 | 151,90 | 143,00 | 145,00 | 145,00 | 13.673.674 |
| 17 may 2024 | 154,05 | 154,80 | 151,50 | 151,85 | 151,85 | 983.286 |
| 16 may 2024 | 154,45 | 154,65 | 151,25 | 153,90 | 153,90 | 809.995 |
| 15 may 2024 | 154,95 | 155,45 | 152,30 | 153,05 | 153,05 | 703.716 |
| 14 may 2024 | 150,30 | 155,00 | 150,20 | 154,70 | 154,70 | 1.760.192 |
| 13 may 2024 | 149,95 | 152,05 | 146,70 | 150,15 | 150,15 | 1.323.650 |
| 10 may 2024 | 146,30 | 150,30 | 145,05 | 149,90 | 149,90 | 2.301.726 |
| 09 may 2024 | 152,55 | 153,85 | 144,75 | 145,90 | 145,90 | 2.090.764 |
| 08 may 2024 | 154,05 | 156,20 | 153,00 | 153,20 | 153,20 | 1.648.267 |
| 07 may 2024 | 159,60 | 160,55 | 152,75 | 154,35 | 154,35 | 4.934.728 |
| 06 may 2024 | 161,00 | 163,40 | 158,85 | 159,80 | 159,80 | 4.264.955 |
| 03 may 2024 | 163,00 | 163,00 | 159,60 | 161,10 | 161,10 | 3.034.824 |
| 02 may 2024 | 161,90 | 162,65 | 158,85 | 162,15 | 162,15 | 4.009.958 |
| 30 abr 2024 | 159,00 | 163,75 | 159,00 | 160,70 | 160,70 | 4.858.754 |
| 29 abr 2024 | 163,00 | 163,00 | 158,50 | 158,90 | 158,90 | 4.841.524 |
| 26 abr 2024 | 157,65 | 162,60 | 156,90 | 160,25 | 160,25 | 6.661.835 |
| 25 abr 2024 | 156,50 | 157,80 | 155,50 | 157,10 | 157,10 | 2.415.940 |
| 24 abr 2024 | 156,25 | 157,15 | 155,00 | 155,50 | 155,50 | 2.086.097 |
| 23 abr 2024 | 157,90 | 157,90 | 154,45 | 155,85 | 155,85 | 2.011.131 |
| 22 abr 2024 | 156,00 | 157,20 | 155,05 | 156,70 | 156,70 | 3.968.026 |
| 19 abr 2024 | 149,50 | 155,45 | 149,50 | 154,40 | 154,40 | 4.600.018 |
| 18 abr 2024 | 153,25 | 156,60 | 152,20 | 152,75 | 152,75 | 2.010.614 |
| 16 abr 2024 | 153,90 | 155,00 | 151,20 | 153,20 | 153,20 | 2.236.724 |
| 15 abr 2024 | 151,75 | 156,60 | 150,90 | 155,05 | 155,05 | 4.030.082 |
| 12 abr 2024 | 158,00 | 159,00 | 155,05 | 155,75 | 155,75 | 2.912.973 |
| 10 abr 2024 | 155,95 | 160,10 | 154,75 | 159,40 | 159,40 | 5.742.002 |
| 09 abr 2024 | 154,65 | 157,30 | 154,40 | 156,30 | 156,30 | 5.688.622 |
| 08 abr 2024 | 157,75 | 158,05 | 152,00 | 154,65 | 154,65 | 5.467.389 |
| 05 abr 2024 | 154,90 | 158,80 | 152,50 | 157,75 | 157,75 | 12.126.632 |
| 04 abr 2024 | 151,10 | 158,15 | 150,50 | 154,00 | 154,00 | 16.202.794 |
| 03 abr 2024 | 144,00 | 150,50 | 143,40 | 149,75 | 149,75 | 8.822.438 |
| 02 abr 2024 | 140,20 | 145,00 | 139,85 | 144,75 | 144,75 | 6.213.002 |
| 01 abr 2024 | 136,50 | 140,60 | 136,30 | 139,85 | 139,85 | 4.454.319 |
| 28 mar 2024 | 135,60 | 138,05 | 134,70 | 135,15 | 135,15 | 2.859.127 |
| 27 mar 2024 | 136,00 | 137,00 | 135,00 | 135,55 | 135,55 | 3.539.318 |
| 26 mar 2024 | 134,15 | 136,90 | 134,15 | 135,85 | 135,85 | 1.983.300 |
| 22 mar 2024 | 133,05 | 137,60 | 133,05 | 135,45 | 135,45 | 4.277.665 |
| 21 mar 2024 | 129,90 | 133,70 | 128,90 | 133,20 | 133,20 | 4.093.696 |
| 20 mar 2024 | 128,15 | 129,20 | 126,35 | 128,80 | 128,80 | 2.625.171 |
| 19 mar 2024 | 128,60 | 128,85 | 126,85 | 127,55 | 127,55 | 1.900.488 |
| 18 mar 2024 | 129,80 | 130,40 | 128,10 | 128,45 | 128,45 | 2.125.228 |
| 15 mar 2024 | 128,85 | 129,50 | 127,30 | 128,60 | 128,60 | 1.827.961 |
| 14 mar 2024 | 127,05 | 130,40 | 125,40 | 129,50 | 129,50 | 3.255.269 |
| 13 mar 2024 | 131,80 | 132,30 | 126,25 | 126,80 | 126,80 | 3.007.735 |
| 12 mar 2024 | 133,05 | 133,75 | 130,80 | 131,10 | 131,10 | 2.313.273 |
| 11 mar 2024 | 137,05 | 137,10 | 132,60 | 132,90 | 132,90 | 2.958.334 |
| 07 mar 2024 | 137,25 | 137,60 | 136,30 | 136,75 | 136,75 | 1.678.802 |
| 06 mar 2024 | 137,60 | 137,80 | 135,00 | 136,65 | 136,65 | 3.152.062 |
| 05 mar 2024 | 139,60 | 140,25 | 137,20 | 137,55 | 137,55 | 4.224.029 |
| 04 mar 2024 | 138,90 | 139,95 | 137,95 | 139,80 | 139,80 | 3.800.708 |
| 01 mar 2024 | 135,70 | 137,85 | 135,60 | 137,55 | 137,55 | 2.735.779 |
| 29 feb 2024 | 133,50 | 136,25 | 131,45 | 135,15 | 135,15 | 4.209.839 |
| 28 feb 2024 | 136,10 | 138,50 | 132,95 | 133,70 | 133,70 | 4.464.297 |
| 27 feb 2024 | 135,50 | 136,45 | 134,50 | 136,00 | 136,00 | 4.644.216 |
| 26 feb 2024 | 135,75 | 136,45 | 134,40 | 134,80 | 134,80 | 2.405.119 |
| 23 feb 2024 | 136,05 | 136,50 | 134,50 | 135,20 | 135,20 | 1.269.752 |
| 22 feb 2024 | 134,00 | 135,50 | 132,95 | 135,15 | 135,15 | 2.242.286 |
| 21 feb 2024 | 137,00 | 137,25 | 133,30 | 133,75 | 133,75 | 5.292.956 |
| 20 feb 2024 | 138,10 | 138,10 | 135,50 | 136,25 | 136,25 | 4.489.873 |
| 19 feb 2024 | 140,15 | 140,75 | 137,35 | 137,85 | 137,85 | 3.548.597 |
| 16 feb 2024 | 138,45 | 141,20 | 137,80 | 139,85 | 139,85 | 6.445.331 |
| 15 feb 2024 | 137,25 | 137,75 | 136,30 | 137,45 | 137,45 | 2.880.567 |
| 14 feb 2024 | 133,40 | 136,75 | 132,35 | 136,30 | 136,30 | 3.993.053 |
| 13 feb 2024 | 132,55 | 135,00 | 130,10 | 134,20 | 134,20 | 6.051.653 |
| 12 feb 2024 | 134,50 | 134,60 | 130,40 | 130,80 | 130,80 | 4.900.768 |
| 09 feb 2024 | 134,00 | 134,00 | 130,55 | 132,85 | 132,85 | 5.669.684 |
| 08 feb 2024 | 132,00 | 135,25 | 131,65 | 132,45 | 132,45 | 7.759.447 |
| 07 feb 2024 | 134,00 | 134,75 | 130,85 | 131,15 | 131,15 | 11.314.084 |
| 06 feb 2024 | 136,85 | 136,85 | 131,85 | 132,85 | 132,85 | 13.337.011 |
| 05 feb 2024 | 138,00 | 139,85 | 135,20 | 135,90 | 135,90 | 8.703.760 |
| 02 feb 2024 | 142,10 | 145,85 | 136,85 | 137,25 | 137,25 | 14.617.493 |
| 01 feb 2024 | 145,65 | 145,65 | 141,60 | 143,85 | 143,85 | 2.821.484 |
| 31 ene 2024 | 143,00 | 145,60 | 142,75 | 144,90 | 144,90 | 2.300.996 |
| 30 ene 2024 | 143,70 | 145,00 | 142,50 | 143,05 | 143,05 | 1.508.116 |
| 29 ene 2024 | 141,40 | 144,00 | 141,40 | 143,40 | 143,40 | 2.219.843 |
| *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.