Mercados españoles cerrados en 7 hrs 28 min
IBEX 35
10.891,60 -165,40 (-1,50%) Euro Stoxx 50
4.882,64 -47,35 (-0,96%) Dólar/Euro
1,0723 -0,0020 (-0,18%) Petróleo Brent
86,85 +0,25 (+0,29%) Oro
2.338,10 -0,80 (-0,03%) Bitcoin EUR
58.380,66 -581,89 (-0,99%)
The Federal Bank Limited (FEDERALBNK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 01:32PM IST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 178,35 | 178,50 | 173,91 | 174,82 | 174,82 | 4.448.658 |
| 01 jul 2024 | 177,30 | 179,20 | 176,72 | 177,74 | 177,74 | 5.278.090 |
| 28 jun 2024 | 178,00 | 179,40 | 176,80 | 177,25 | 177,25 | 5.586.121 |
| 27 jun 2024 | 176,70 | 179,20 | 175,46 | 177,02 | 177,02 | 12.594.627 |
| 26 jun 2024 | 176,00 | 179,19 | 174,60 | 177,17 | 177,17 | 10.907.675 |
| 25 jun 2024 | 176,95 | 177,64 | 175,05 | 176,00 | 176,00 | 6.501.716 |
| 24 jun 2024 | 175,74 | 177,00 | 172,13 | 175,84 | 175,84 | 16.360.199 |
| 21 jun 2024 | 179,73 | 179,73 | 175,70 | 176,52 | 176,52 | 9.510.818 |
| 20 jun 2024 | 175,95 | 179,46 | 175,00 | 178,88 | 178,88 | 13.690.057 |
| 19 jun 2024 | 175,09 | 177,45 | 173,41 | 174,55 | 174,55 | 29.598.134 |
| 18 jun 2024 | 174,90 | 176,20 | 173,25 | 175,09 | 175,09 | 10.019.555 |
| 14 jun 2024 | 173,26 | 174,89 | 172,40 | 174,40 | 174,40 | 11.108.163 |
| 13 jun 2024 | 175,01 | 175,10 | 171,60 | 172,26 | 172,26 | 11.800.445 |
| 12 jun 2024 | 167,80 | 174,56 | 166,45 | 173,86 | 173,86 | 31.959.137 |
| 11 jun 2024 | 166,01 | 168,54 | 164,45 | 167,59 | 167,59 | 11.979.407 |
| 10 jun 2024 | 165,90 | 166,65 | 162,77 | 164,85 | 164,85 | 18.888.960 |
| 07 jun 2024 | 165,00 | 167,05 | 164,25 | 165,05 | 165,05 | 9.139.816 |
| 06 jun 2024 | 167,70 | 169,10 | 163,75 | 164,55 | 164,55 | 10.103.459 |
| 05 jun 2024 | 156,00 | 167,05 | 150,90 | 166,05 | 166,05 | 39.670.558 |
| 04 jun 2024 | 165,10 | 165,35 | 148,00 | 154,65 | 154,65 | 19.975.571 |
| 03 jun 2024 | 165,25 | 167,00 | 163,55 | 164,35 | 164,35 | 20.720.708 |
| 31 may 2024 | 161,50 | 162,75 | 160,15 | 162,05 | 162,05 | 8.705.347 |
| 30 may 2024 | 159,95 | 162,00 | 159,35 | 160,30 | 160,30 | 8.503.177 |
| 29 may 2024 | 159,50 | 160,90 | 158,50 | 159,50 | 159,50 | 10.114.326 |
| 28 may 2024 | 164,15 | 164,30 | 159,50 | 160,00 | 160,00 | 5.526.636 |
| 27 may 2024 | 164,30 | 165,20 | 162,60 | 163,65 | 163,65 | 17.962.246 |
| 24 may 2024 | 162,55 | 164,45 | 162,35 | 163,45 | 163,45 | 6.465.598 |
| 23 may 2024 | 163,35 | 164,15 | 162,05 | 162,80 | 162,80 | 6.626.566 |
| 22 may 2024 | 163,60 | 163,85 | 161,30 | 162,40 | 162,40 | 15.020.638 |
| 21 may 2024 | 164,00 | 165,20 | 162,25 | 163,65 | 163,65 | 8.380.426 |
| 17 may 2024 | 164,00 | 164,90 | 163,20 | 163,85 | 163,85 | 8.301.634 |
| 16 may 2024 | 163,95 | 164,80 | 161,70 | 164,10 | 164,10 | 7.523.851 |
| 15 may 2024 | 163,90 | 164,40 | 161,80 | 162,75 | 162,75 | 11.602.958 |
| 14 may 2024 | 162,50 | 164,25 | 161,15 | 163,90 | 163,90 | 10.674.881 |
| 13 may 2024 | 160,95 | 162,55 | 158,25 | 161,70 | 161,70 | 16.577.995 |
| 10 may 2024 | 158,15 | 160,35 | 156,50 | 159,95 | 159,95 | 10.878.308 |
| 09 may 2024 | 158,00 | 160,15 | 156,35 | 157,05 | 157,05 | 8.372.049 |
| 08 may 2024 | 159,75 | 161,00 | 156,75 | 157,25 | 157,25 | 18.895.207 |
| 07 may 2024 | 164,00 | 164,50 | 159,10 | 159,75 | 159,75 | 11.483.902 |
| 06 may 2024 | 167,70 | 167,70 | 160,55 | 163,70 | 163,70 | 19.660.309 |
| 03 may 2024 | 168,50 | 169,50 | 164,00 | 165,95 | 165,95 | 17.758.980 |
| 02 may 2024 | 169,50 | 170,30 | 162,85 | 168,00 | 168,00 | 75.875.713 |
| 30 abr 2024 | 161,40 | 164,65 | 159,55 | 162,60 | 162,60 | 32.465.189 |
| 29 abr 2024 | 158,00 | 160,90 | 156,05 | 160,45 | 160,45 | 24.049.248 |
| 26 abr 2024 | 156,30 | 158,55 | 156,05 | 157,10 | 157,10 | 15.126.683 |
| 25 abr 2024 | 153,50 | 156,60 | 153,50 | 155,95 | 155,95 | 17.911.036 |
| 24 abr 2024 | 154,10 | 154,45 | 152,95 | 153,60 | 153,60 | 7.177.359 |
| 23 abr 2024 | 154,40 | 154,50 | 152,80 | 153,75 | 153,75 | 9.181.183 |
| 22 abr 2024 | 152,55 | 154,70 | 152,40 | 153,50 | 153,50 | 12.152.983 |
| 19 abr 2024 | 151,00 | 153,60 | 148,50 | 151,85 | 151,85 | 10.378.590 |
| 18 abr 2024 | 152,40 | 155,50 | 151,90 | 152,15 | 152,15 | 12.619.744 |
| 16 abr 2024 | 153,60 | 154,30 | 151,70 | 152,10 | 152,10 | 13.947.991 |
| 15 abr 2024 | 153,95 | 156,00 | 152,85 | 155,00 | 155,00 | 18.051.649 |
| 12 abr 2024 | 159,45 | 160,20 | 155,80 | 155,95 | 155,95 | 16.558.634 |
| 10 abr 2024 | 157,00 | 159,50 | 153,60 | 159,00 | 159,00 | 40.162.551 |
| 09 abr 2024 | 155,00 | 158,65 | 154,70 | 155,80 | 155,80 | 17.300.199 |
| 08 abr 2024 | 155,55 | 155,55 | 151,35 | 154,40 | 154,40 | 13.919.010 |
| 05 abr 2024 | 153,20 | 154,85 | 151,25 | 154,55 | 154,55 | 9.900.539 |
| 04 abr 2024 | 156,75 | 156,75 | 152,25 | 152,45 | 152,45 | 16.855.917 |
| 03 abr 2024 | 154,00 | 155,05 | 152,25 | 154,50 | 154,50 | 12.129.473 |
| 02 abr 2024 | 153,40 | 154,55 | 152,60 | 154,05 | 154,05 | 8.112.500 |
| 01 abr 2024 | 152,00 | 153,00 | 150,90 | 152,35 | 152,35 | 8.748.792 |
| 28 mar 2024 | 150,95 | 151,00 | 149,05 | 150,20 | 150,20 | 7.208.707 |
| 27 mar 2024 | 149,80 | 151,40 | 148,50 | 149,80 | 149,80 | 20.853.016 |
| 26 mar 2024 | 149,60 | 151,50 | 148,65 | 149,80 | 149,80 | 7.742.995 |
| 22 mar 2024 | 150,00 | 151,30 | 149,10 | 149,60 | 149,60 | 8.409.218 |
| 21 mar 2024 | 149,00 | 150,25 | 147,00 | 149,95 | 149,95 | 6.212.045 |
| 20 mar 2024 | 148,95 | 149,40 | 145,85 | 147,45 | 147,45 | 14.058.739 |
| 19 mar 2024 | 148,00 | 148,50 | 145,65 | 147,50 | 147,50 | 8.094.302 |
| 18 mar 2024 | 151,00 | 152,25 | 146,90 | 147,35 | 147,35 | 20.703.599 |
| 15 mar 2024 | 146,75 | 151,15 | 146,00 | 150,45 | 150,45 | 18.505.435 |
| 14 mar 2024 | 146,00 | 148,25 | 139,65 | 146,05 | 146,05 | 23.395.531 |
| 13 mar 2024 | 152,35 | 152,75 | 146,75 | 148,50 | 148,50 | 12.273.615 |
| 12 mar 2024 | 156,00 | 156,35 | 151,25 | 151,75 | 151,75 | 12.926.472 |
| 11 mar 2024 | 156,35 | 157,20 | 154,65 | 155,40 | 155,40 | 12.353.089 |
| 07 mar 2024 | 157,95 | 158,00 | 155,65 | 156,35 | 156,35 | 7.038.942 |
| 06 mar 2024 | 155,45 | 158,55 | 152,70 | 157,25 | 157,25 | 28.581.350 |
| 05 mar 2024 | 153,20 | 157,20 | 153,10 | 155,20 | 155,20 | 15.097.161 |
| 04 mar 2024 | 154,30 | 154,30 | 152,15 | 153,60 | 153,60 | 11.491.625 |
| 01 mar 2024 | 151,40 | 153,00 | 150,90 | 152,60 | 152,60 | 7.683.577 |
| 29 feb 2024 | 150,90 | 151,20 | 148,10 | 150,40 | 150,40 | 12.829.211 |
| 28 feb 2024 | 154,20 | 154,60 | 149,75 | 150,30 | 150,30 | 9.726.132 |
| 27 feb 2024 | 152,70 | 154,75 | 151,05 | 154,20 | 154,20 | 15.504.425 |
| 26 feb 2024 | 152,50 | 153,10 | 149,90 | 151,50 | 151,50 | 25.950.539 |
| 23 feb 2024 | 154,90 | 154,90 | 152,00 | 152,45 | 152,45 | 21.338.955 |
| 22 feb 2024 | 154,70 | 154,80 | 152,35 | 153,60 | 153,60 | 9.963.362 |
| 21 feb 2024 | 156,10 | 156,10 | 153,25 | 153,75 | 153,75 | 14.375.228 |
| 20 feb 2024 | 153,00 | 155,60 | 149,15 | 154,40 | 154,40 | 33.045.447 |
| 19 feb 2024 | 165,95 | 166,35 | 162,35 | 162,95 | 162,95 | 14.982.976 |
| 16 feb 2024 | 157,25 | 165,80 | 156,20 | 164,70 | 164,70 | 51.750.478 |
| 15 feb 2024 | 150,00 | 157,20 | 149,40 | 156,60 | 156,60 | 29.844.812 |
| 14 feb 2024 | 146,30 | 150,15 | 145,50 | 149,45 | 149,45 | 12.223.910 |
| 13 feb 2024 | 146,20 | 148,30 | 144,25 | 147,70 | 147,70 | 8.633.927 |
| 12 feb 2024 | 148,40 | 148,40 | 145,40 | 146,65 | 146,65 | 15.243.144 |
| 09 feb 2024 | 147,00 | 147,65 | 143,35 | 147,30 | 147,30 | 10.858.532 |
| 08 feb 2024 | 150,00 | 151,40 | 146,10 | 146,65 | 146,65 | 10.083.699 |
| 07 feb 2024 | 147,90 | 149,90 | 147,30 | 149,20 | 149,20 | 16.778.158 |
| 06 feb 2024 | 147,25 | 148,10 | 146,30 | 146,90 | 146,90 | 8.693.602 |
| 05 feb 2024 | 145,85 | 147,60 | 144,05 | 147,25 | 147,25 | 15.973.650 |
| 02 feb 2024 | 147,05 | 148,90 | 145,50 | 145,85 | 145,85 | 11.258.500 |
| *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.