Mercados españoles abiertos en 5 hrs 3 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.124,52 -149,53 (-0,39%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.320,95 -2.717,34 (-4,85%)
Ecoboard Industries Limited (ECOBOAR.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:52PM IST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 35,18 | 37,02 | 33,11 | 36,95 | 36,95 | 90.154 |
| 29 abr 2024 | 36,75 | 36,75 | 33,34 | 33,66 | 33,66 | 21.396 |
| 26 abr 2024 | 32,95 | 35,03 | 32,22 | 35,03 | 35,03 | 125.299 |
| 25 abr 2024 | 32,97 | 33,10 | 31,76 | 31,85 | 31,85 | 11.436 |
| 24 abr 2024 | 31,75 | 33,10 | 31,69 | 32,66 | 32,66 | 20.156 |
| 23 abr 2024 | 32,90 | 33,05 | 31,00 | 32,50 | 32,50 | 15.116 |
| 22 abr 2024 | 32,77 | 33,10 | 31,43 | 31,46 | 31,46 | 12.377 |
| 19 abr 2024 | 30,90 | 33,00 | 30,16 | 32,77 | 32,77 | 6843 |
| 18 abr 2024 | 31,66 | 32,40 | 29,43 | 31,84 | 31,84 | 5039 |
| 16 abr 2024 | 31,95 | 32,50 | 29,25 | 31,04 | 31,04 | 5458 |
| 15 abr 2024 | 29,50 | 30,00 | 29,50 | 29,97 | 29,97 | 5553 |
| 12 abr 2024 | 31,65 | 31,80 | 30,50 | 30,61 | 30,61 | 5569 |
| 10 abr 2024 | 32,00 | 32,50 | 30,57 | 31,77 | 31,77 | 18.609 |
| 09 abr 2024 | 32,55 | 32,55 | 30,05 | 31,66 | 31,66 | 6928 |
| 08 abr 2024 | 31,50 | 33,70 | 30,83 | 32,01 | 32,01 | 9048 |
| 05 abr 2024 | 30,15 | 32,51 | 30,15 | 31,52 | 31,52 | 24.759 |
| 04 abr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | 9338 |
| 03 abr 2024 | 27,25 | 28,16 | 26,77 | 28,16 | 28,16 | 10.483 |
| 02 abr 2024 | 26,52 | 27,40 | 26,52 | 26,82 | 26,82 | 2051 |
| 01 abr 2024 | 25,55 | 27,30 | 25,55 | 27,06 | 27,06 | 11.156 |
| 28 mar 2024 | 25,60 | 26,80 | 25,31 | 26,13 | 26,13 | 7688 |
| 27 mar 2024 | 26,25 | 27,18 | 26,00 | 26,01 | 26,01 | 22.325 |
| 26 mar 2024 | 27,00 | 27,90 | 26,40 | 26,90 | 26,90 | 8033 |
| 22 mar 2024 | 27,35 | 28,40 | 27,05 | 27,20 | 27,20 | 4579 |
| 21 mar 2024 | 28,65 | 28,65 | 27,11 | 27,90 | 27,90 | 3010 |
| 20 mar 2024 | 27,22 | 27,86 | 27,20 | 27,86 | 27,86 | 343 |
| 19 mar 2024 | 27,10 | 28,00 | 27,10 | 27,87 | 27,87 | 5838 |
| 18 mar 2024 | 28,40 | 28,40 | 26,55 | 27,13 | 27,13 | 13.985 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 25,75 | 27,01 | 24,55 | 27,01 | 27,01 | 18.387 |
| 13 mar 2024 | 27,88 | 27,89 | 25,25 | 25,73 | 25,73 | 20.442 |
| 12 mar 2024 | 28,89 | 28,89 | 26,51 | 26,57 | 26,57 | 10.513 |
| 11 mar 2024 | 29,99 | 29,99 | 27,74 | 27,74 | 27,74 | 8594 |
| 07 mar 2024 | 30,55 | 30,60 | 29,00 | 29,20 | 29,20 | 10.818 |
| 06 mar 2024 | 31,97 | 32,76 | 30,50 | 30,51 | 30,51 | 4276 |
| 05 mar 2024 | 32,01 | 34,00 | 31,72 | 31,97 | 31,97 | 13.050 |
| 04 mar 2024 | 34,70 | 35,00 | 31,75 | 33,03 | 33,03 | 19.816 |
| 01 mar 2024 | 30,00 | 31,77 | 30,00 | 31,77 | 31,77 | 59.775 |
| 29 feb 2024 | 28,25 | 30,26 | 27,51 | 30,26 | 30,26 | 46.394 |
| 28 feb 2024 | 29,00 | 30,34 | 28,31 | 28,82 | 28,82 | 23.356 |
| 27 feb 2024 | 28,24 | 30,10 | 28,24 | 29,79 | 29,79 | 15.785 |
| 26 feb 2024 | 30,90 | 30,90 | 28,51 | 28,96 | 28,96 | 10.742 |
| 23 feb 2024 | 28,59 | 30,00 | 27,52 | 29,73 | 29,73 | 20.257 |
| 22 feb 2024 | 27,67 | 28,90 | 27,67 | 28,59 | 28,59 | 4286 |
| 21 feb 2024 | 28,33 | 28,95 | 27,57 | 27,78 | 27,78 | 6622 |
| 20 feb 2024 | 27,78 | 28,69 | 27,42 | 28,17 | 28,17 | 4234 |
| 19 feb 2024 | 29,59 | 30,09 | 27,30 | 27,78 | 27,78 | 44.580 |
| 16 feb 2024 | 28,51 | 29,58 | 28,22 | 28,68 | 28,68 | 3752 |
| 15 feb 2024 | 29,65 | 29,67 | 28,50 | 28,99 | 28,99 | 3682 |
| 14 feb 2024 | 28,95 | 29,65 | 28,00 | 28,75 | 28,75 | 18.394 |
| 13 feb 2024 | 28,69 | 29,88 | 27,82 | 28,24 | 28,24 | 30.610 |
| 12 feb 2024 | 29,35 | 30,08 | 29,28 | 29,28 | 29,28 | 44.134 |
| 09 feb 2024 | 29,23 | 30,95 | 29,23 | 30,82 | 30,82 | 21.042 |
| 08 feb 2024 | 30,99 | 30,99 | 29,26 | 29,62 | 29,62 | 14.603 |
| 07 feb 2024 | 31,89 | 32,80 | 29,84 | 30,17 | 30,17 | 49.975 |
| 06 feb 2024 | 32,39 | 32,39 | 30,20 | 31,41 | 31,41 | 18.788 |
| 05 feb 2024 | 29,98 | 30,95 | 29,97 | 30,88 | 30,88 | 27.152 |
| 02 feb 2024 | 30,98 | 30,98 | 29,20 | 29,48 | 29,48 | 12.752 |
| 01 feb 2024 | 29,27 | 30,71 | 29,25 | 29,64 | 29,64 | 23.895 |
| 31 ene 2024 | 29,44 | 29,45 | 28,21 | 29,25 | 29,25 | 11.700 |
| 30 ene 2024 | 29,85 | 30,45 | 28,00 | 28,50 | 28,50 | 34.965 |
| 29 ene 2024 | 30,00 | 31,00 | 28,88 | 29,33 | 29,33 | 37.873 |
| 25 ene 2024 | 30,77 | 31,00 | 28,52 | 30,16 | 30,16 | 32.373 |
| 24 ene 2024 | 30,08 | 30,78 | 29,70 | 29,87 | 29,87 | 8842 |
| 23 ene 2024 | 31,00 | 32,00 | 29,84 | 30,08 | 30,08 | 17.725 |
| 19 ene 2024 | 30,20 | 32,20 | 30,20 | 30,49 | 30,49 | 20.743 |
| 18 ene 2024 | 30,06 | 31,92 | 29,90 | 30,85 | 30,85 | 21.836 |
| 17 ene 2024 | 33,80 | 33,80 | 31,47 | 31,47 | 31,47 | 29.459 |
| 16 ene 2024 | 32,40 | 34,75 | 32,17 | 33,12 | 33,12 | 13.368 |
| 15 ene 2024 | 32,98 | 33,70 | 32,00 | 33,19 | 33,19 | 24.675 |
| 12 ene 2024 | 32,26 | 33,98 | 32,26 | 32,56 | 32,56 | 22.502 |
| 11 ene 2024 | 35,50 | 36,50 | 33,35 | 33,75 | 33,75 | 104.659 |
| 10 ene 2024 | 32,99 | 34,83 | 31,50 | 34,83 | 34,83 | 106.869 |
| 09 ene 2024 | 31,40 | 33,15 | 31,00 | 31,67 | 31,67 | 23.694 |
| 08 ene 2024 | 32,39 | 32,39 | 30,00 | 31,20 | 31,20 | 47.319 |
| 05 ene 2024 | 30,55 | 31,20 | 29,30 | 30,03 | 30,03 | 43.871 |
| 04 ene 2024 | 29,39 | 29,94 | 27,01 | 29,00 | 29,00 | 13.194 |
| 03 ene 2024 | 26,15 | 29,37 | 26,00 | 27,73 | 27,73 | 33.406 |
| 02 ene 2024 | 26,70 | 26,99 | 25,05 | 26,71 | 26,71 | 13.028 |
| 01 ene 2024 | 25,80 | 27,49 | 25,80 | 26,60 | 26,60 | 5801 |
| 29 dic 2023 | 29,69 | 29,69 | 25,82 | 26,54 | 26,54 | 73.593 |
| 28 dic 2023 | 29,99 | 29,99 | 28,20 | 28,68 | 28,68 | 3943 |
| 27 dic 2023 | 29,60 | 29,94 | 26,83 | 28,94 | 28,94 | 30.777 |
| 26 dic 2023 | 28,22 | 29,65 | 27,50 | 27,51 | 27,51 | 16.089 |
| 22 dic 2023 | 27,83 | 27,83 | 26,16 | 26,97 | 26,97 | 6080 |
| 21 dic 2023 | 26,84 | 26,84 | 25,95 | 26,75 | 26,75 | 11.589 |
| 20 dic 2023 | 31,90 | 31,90 | 26,64 | 26,84 | 26,84 | 36.956 |
| 19 dic 2023 | 29,30 | 30,50 | 28,27 | 29,60 | 29,60 | 3409 |
| 18 dic 2023 | 31,35 | 31,35 | 28,20 | 29,34 | 29,34 | 7576 |
| 15 dic 2023 | 30,45 | 30,85 | 28,80 | 29,00 | 29,00 | 20.305 |
| 14 dic 2023 | 31,80 | 31,80 | 28,06 | 29,00 | 29,00 | 33.904 |
| 13 dic 2023 | 32,65 | 32,65 | 29,70 | 30,25 | 30,25 | 24.529 |
| 12 dic 2023 | 31,00 | 32,19 | 29,70 | 31,46 | 31,46 | 21.589 |
| 11 dic 2023 | 32,70 | 32,70 | 30,90 | 31,39 | 31,39 | 31.751 |
| 08 dic 2023 | 29,50 | 31,00 | 29,00 | 30,26 | 30,26 | 43.516 |
| 07 dic 2023 | 29,10 | 29,10 | 26,31 | 28,82 | 28,82 | 39.659 |
| 06 dic 2023 | 27,00 | 27,11 | 26,21 | 26,95 | 26,95 | 41.307 |
| 05 dic 2023 | 25,85 | 25,90 | 24,65 | 25,82 | 25,82 | 34.883 |
| 04 dic 2023 | 24,00 | 24,67 | 23,34 | 24,67 | 24,67 | 33.801 |
| 01 dic 2023 | 23,02 | 23,93 | 23,00 | 23,50 | 23,50 | 9005 |
| *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.