Mercados españoles cerrados
S&P 500
5.310,28 +3,27 (+0,06%) Nasdaq
16.898,54 +97,00 (+0,58%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0824 -0,0004 (-0,03%) Petróleo Brent
81,67 -0,23 (-0,28%) Bitcoin EUR
62.736,20 -2.171,68 (-3,35%)
Easy Trip Planners Limited (EASEMYTRIP.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:59PM IST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 45,51 | 45,80 | 45,11 | 45,31 | 45,31 | 1.300.804 |
| 22 may 2024 | 44,34 | 46,31 | 44,34 | 45,60 | 45,60 | 2.091.463 |
| 21 may 2024 | 45,30 | 45,30 | 44,15 | 44,33 | 44,33 | 1.388.070 |
| 17 may 2024 | 44,08 | 44,90 | 44,08 | 44,24 | 44,24 | 303.518 |
| 16 may 2024 | 44,08 | 44,44 | 43,50 | 44,05 | 44,05 | 924.234 |
| 15 may 2024 | 44,10 | 44,42 | 43,60 | 43,71 | 43,71 | 635.232 |
| 14 may 2024 | 43,02 | 44,45 | 43,02 | 43,98 | 43,98 | 569.082 |
| 13 may 2024 | 43,13 | 43,39 | 42,06 | 43,07 | 43,07 | 1.299.627 |
| 10 may 2024 | 43,49 | 43,70 | 42,38 | 43,12 | 43,12 | 1.250.066 |
| 09 may 2024 | 44,21 | 44,75 | 43,14 | 43,28 | 43,28 | 449.817 |
| 08 may 2024 | 44,05 | 44,70 | 44,00 | 44,39 | 44,39 | 1.235.988 |
| 07 may 2024 | 46,00 | 46,00 | 44,10 | 44,32 | 44,32 | 1.544.736 |
| 06 may 2024 | 46,99 | 46,99 | 45,65 | 46,05 | 46,05 | 996.548 |
| 03 may 2024 | 46,10 | 47,15 | 46,05 | 46,48 | 46,48 | 3.012.787 |
| 02 may 2024 | 46,84 | 46,84 | 45,80 | 46,09 | 46,09 | 423.136 |
| 30 abr 2024 | 46,74 | 47,09 | 46,35 | 46,50 | 46,50 | 1.309.223 |
| 29 abr 2024 | 47,70 | 47,70 | 46,41 | 46,61 | 46,61 | 579.686 |
| 26 abr 2024 | 46,45 | 47,36 | 46,00 | 46,95 | 46,95 | 2.144.642 |
| 25 abr 2024 | 47,29 | 47,29 | 46,17 | 46,44 | 46,44 | 1.578.779 |
| 24 abr 2024 | 47,31 | 47,50 | 46,52 | 46,97 | 46,97 | 2.207.186 |
| 23 abr 2024 | 45,40 | 47,51 | 45,20 | 47,20 | 47,20 | 5.081.512 |
| 22 abr 2024 | 44,51 | 45,50 | 43,90 | 44,96 | 44,96 | 2.228.411 |
| 19 abr 2024 | 43,66 | 44,15 | 43,05 | 43,80 | 43,80 | 1.244.450 |
| 18 abr 2024 | 44,74 | 45,60 | 44,35 | 44,47 | 44,47 | 1.396.054 |
| 16 abr 2024 | 43,01 | 45,05 | 43,01 | 44,61 | 44,61 | 2.007.119 |
| 15 abr 2024 | 42,41 | 44,05 | 42,41 | 43,64 | 43,64 | 974.478 |
| 12 abr 2024 | 45,01 | 45,75 | 44,68 | 44,79 | 44,79 | 1.290.194 |
| 10 abr 2024 | 45,99 | 45,99 | 45,11 | 45,34 | 45,34 | 394.540 |
| 09 abr 2024 | 46,00 | 46,20 | 45,30 | 45,83 | 45,83 | 1.066.793 |
| 08 abr 2024 | 46,51 | 46,75 | 45,54 | 45,77 | 45,77 | 1.323.064 |
| 05 abr 2024 | 45,01 | 46,50 | 45,00 | 46,41 | 46,41 | 2.317.227 |
| 04 abr 2024 | 45,73 | 46,20 | 44,71 | 45,25 | 45,25 | 1.837.795 |
| 03 abr 2024 | 44,71 | 45,99 | 44,41 | 45,25 | 45,25 | 1.755.708 |
| 02 abr 2024 | 44,07 | 45,10 | 43,50 | 44,93 | 44,93 | 849.192 |
| 01 abr 2024 | 43,20 | 44,20 | 43,20 | 43,95 | 43,95 | 2.047.446 |
| 28 mar 2024 | 43,70 | 44,25 | 42,60 | 42,89 | 42,89 | 3.740.611 |
| 27 mar 2024 | 44,20 | 45,55 | 43,05 | 43,59 | 43,59 | 1.541.229 |
| 26 mar 2024 | 43,98 | 45,20 | 43,12 | 44,03 | 44,03 | 1.675.559 |
| 22 mar 2024 | 44,30 | 44,32 | 43,71 | 43,78 | 43,78 | 846.561 |
| 21 mar 2024 | 45,05 | 45,43 | 43,80 | 44,21 | 44,21 | 917.694 |
| 20 mar 2024 | 43,53 | 45,55 | 43,27 | 44,70 | 44,70 | 3.973.007 |
| 19 mar 2024 | 44,23 | 44,88 | 43,15 | 43,35 | 43,35 | 640.181 |
| 18 mar 2024 | 44,18 | 44,95 | 43,30 | 44,19 | 44,19 | 1.947.656 |
| 15 mar 2024 | 45,20 | 45,90 | 43,66 | 44,13 | 44,13 | 2.054.106 |
| 14 mar 2024 | 41,01 | 46,50 | 40,90 | 45,51 | 45,51 | 1.963.181 |
| 13 mar 2024 | 44,59 | 46,24 | 41,05 | 41,61 | 41,61 | 5.476.990 |
| 12 mar 2024 | 46,75 | 46,75 | 44,15 | 44,39 | 44,39 | 3.083.913 |
| 11 mar 2024 | 47,70 | 47,80 | 46,60 | 46,76 | 46,76 | 2.116.669 |
| 07 mar 2024 | 46,68 | 49,00 | 46,60 | 47,38 | 47,38 | 1.416.129 |
| 06 mar 2024 | 47,05 | 47,25 | 45,32 | 46,34 | 46,34 | 2.637.938 |
| 05 mar 2024 | 48,30 | 48,30 | 46,80 | 47,00 | 47,00 | 2.032.496 |
| 04 mar 2024 | 48,94 | 50,34 | 47,80 | 48,03 | 48,03 | 2.751.016 |
| 01 mar 2024 | 48,79 | 50,00 | 48,54 | 48,91 | 48,91 | 3.059.806 |
| 29 feb 2024 | 48,58 | 49,00 | 47,60 | 48,33 | 48,33 | 5.202.558 |
| 28 feb 2024 | 49,20 | 50,65 | 48,21 | 48,57 | 48,57 | 5.277.955 |
| 27 feb 2024 | 48,43 | 51,89 | 48,30 | 48,91 | 48,91 | 9.302.118 |
| 26 feb 2024 | 47,93 | 49,22 | 47,72 | 48,28 | 48,28 | 3.002.392 |
| 23 feb 2024 | 47,50 | 48,35 | 47,47 | 47,80 | 47,80 | 1.764.199 |
| 22 feb 2024 | 48,31 | 48,60 | 47,20 | 47,32 | 47,32 | 2.741.355 |
| 21 feb 2024 | 50,05 | 50,20 | 48,16 | 48,31 | 48,31 | 2.675.452 |
| 20 feb 2024 | 49,63 | 50,91 | 48,79 | 49,88 | 49,88 | 2.430.476 |
| 19 feb 2024 | 49,87 | 50,55 | 49,45 | 49,57 | 49,57 | 2.398.099 |
| 16 feb 2024 | 48,97 | 50,92 | 48,86 | 49,50 | 49,50 | 3.475.460 |
| 15 feb 2024 | 49,86 | 49,86 | 48,63 | 48,88 | 48,88 | 2.676.587 |
| 14 feb 2024 | 46,83 | 49,48 | 46,07 | 49,33 | 49,33 | 3.400.160 |
| 13 feb 2024 | 49,00 | 49,85 | 46,71 | 47,61 | 47,61 | 5.722.372 |
| 12 feb 2024 | 53,03 | 53,67 | 48,15 | 48,95 | 48,95 | 5.971.805 |
| 09 feb 2024 | 52,85 | 53,50 | 49,70 | 50,84 | 50,84 | 11.346.030 |
| 08 feb 2024 | 53,74 | 54,00 | 51,55 | 52,45 | 52,45 | 3.148.130 |
| 07 feb 2024 | 51,79 | 53,35 | 51,42 | 52,69 | 52,69 | 7.122.520 |
| 06 feb 2024 | 49,67 | 51,70 | 48,72 | 51,17 | 51,17 | 10.291.170 |
| 05 feb 2024 | 49,99 | 51,00 | 49,01 | 49,27 | 49,27 | 7.709.619 |
| 02 feb 2024 | 47,35 | 51,20 | 47,25 | 49,35 | 49,35 | 12.484.940 |
| 01 feb 2024 | 47,59 | 48,65 | 46,55 | 46,97 | 46,97 | 3.565.280 |
| 31 ene 2024 | 46,50 | 47,99 | 46,06 | 47,08 | 47,08 | 3.666.669 |
| 30 ene 2024 | 46,97 | 47,02 | 45,86 | 46,41 | 46,41 | 1.087.737 |
| 29 ene 2024 | 47,79 | 47,79 | 46,35 | 46,69 | 46,69 | 2.922.743 |
| 25 ene 2024 | 47,15 | 48,64 | 46,61 | 47,13 | 47,13 | 1.251.495 |
| 24 ene 2024 | 45,05 | 46,98 | 44,30 | 46,65 | 46,65 | 3.632.805 |
| 23 ene 2024 | 46,83 | 47,99 | 44,50 | 44,81 | 44,81 | 5.426.196 |
| 19 ene 2024 | 47,89 | 47,91 | 46,00 | 46,36 | 46,36 | 2.433.964 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 48,33 | 48,33 | 45,65 | 45,99 | 45,99 | 3.963.743 |
| 16 ene 2024 | 48,89 | 50,40 | 47,10 | 48,22 | 48,22 | 8.536.259 |
| 15 ene 2024 | 50,51 | 51,00 | 48,03 | 48,77 | 48,77 | 5.940.611 |
| 12 ene 2024 | 52,39 | 52,39 | 49,06 | 49,62 | 49,62 | 13.155.000 |
| 11 ene 2024 | 44,79 | 52,76 | 44,74 | 51,81 | 51,81 | 38.331.460 |
| 10 ene 2024 | 46,32 | 46,40 | 44,00 | 44,29 | 44,29 | 4.873.246 |
| 09 ene 2024 | 44,75 | 46,49 | 43,63 | 45,78 | 45,78 | 15.584.190 |
| 08 ene 2024 | 41,65 | 44,01 | 41,65 | 43,36 | 43,36 | 12.465.990 |
| 05 ene 2024 | 41,10 | 41,70 | 40,47 | 41,43 | 41,43 | 4.764.521 |
| 04 ene 2024 | 41,20 | 41,50 | 40,78 | 40,87 | 40,87 | 2.591.249 |
| 03 ene 2024 | 40,50 | 41,10 | 40,12 | 40,96 | 40,96 | 3.508.699 |
| 02 ene 2024 | 41,05 | 41,22 | 39,73 | 40,47 | 40,47 | 1.931.566 |
| 01 ene 2024 | 40,60 | 41,37 | 40,15 | 40,69 | 40,69 | 1.370.778 |
| 29 dic 2023 | 38,89 | 40,55 | 38,80 | 40,33 | 40,33 | 5.479.071 |
| 28 dic 2023 | 39,09 | 39,10 | 38,58 | 38,79 | 38,79 | 1.960.349 |
| 27 dic 2023 | 39,25 | 39,39 | 38,70 | 38,85 | 38,85 | 1.286.046 |
| 26 dic 2023 | 39,00 | 39,30 | 38,77 | 39,08 | 39,08 | 1.968.862 |
| 22 dic 2023 | 38,44 | 39,06 | 38,25 | 38,55 | 38,55 | 2.072.785 |
| *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.