Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.666,56 +1.345,31 (+2,16%)
Ganesha Ecosphere Limited (GANECOS.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1590,00 | 1600,25 | 1575,00 | 1581,10 | 1581,10 | 36.279 |
| 25 jul 2024 | 1556,45 | 1594,45 | 1525,50 | 1584,30 | 1584,30 | 79.717 |
| 24 jul 2024 | 1485,00 | 1575,70 | 1468,00 | 1568,80 | 1568,80 | 61.589 |
| 23 jul 2024 | 1451,55 | 1484,25 | 1390,10 | 1470,55 | 1470,55 | 54.604 |
| 22 jul 2024 | 1430,10 | 1477,70 | 1397,55 | 1459,25 | 1459,25 | 47.863 |
| 19 jul 2024 | 1495,25 | 1499,95 | 1411,25 | 1440,60 | 1440,60 | 69.193 |
| 18 jul 2024 | 1542,75 | 1554,00 | 1479,00 | 1498,80 | 1498,80 | 48.102 |
| 16 jul 2024 | 1538,95 | 1560,00 | 1520,10 | 1532,15 | 1532,15 | 55.151 |
| 15 jul 2024 | 1561,05 | 1569,85 | 1520,10 | 1553,00 | 1553,00 | 53.536 |
| 12 jul 2024 | 1524,75 | 1569,00 | 1523,05 | 1557,00 | 1557,00 | 82.774 |
| 11 jul 2024 | 1510,00 | 1530,70 | 1488,85 | 1517,15 | 1517,15 | 73.488 |
| 10 jul 2024 | 1432,50 | 1495,90 | 1405,00 | 1483,95 | 1483,95 | 200.971 |
| 09 jul 2024 | 1412,50 | 1440,00 | 1403,55 | 1432,45 | 1432,45 | 31.844 |
| 08 jul 2024 | 1429,70 | 1450,00 | 1396,35 | 1412,50 | 1412,50 | 33.857 |
| 05 jul 2024 | 1425,00 | 1438,00 | 1399,95 | 1418,10 | 1418,10 | 36.878 |
| 04 jul 2024 | 1415,00 | 1430,40 | 1400,10 | 1415,45 | 1415,45 | 22.929 |
| 03 jul 2024 | 1446,95 | 1450,00 | 1403,10 | 1412,60 | 1412,60 | 25.576 |
| 02 jul 2024 | 1400,00 | 1448,00 | 1391,00 | 1442,60 | 1442,60 | 49.300 |
| 01 jul 2024 | 1420,00 | 1443,00 | 1393,00 | 1403,60 | 1403,60 | 59.548 |
| 28 jun 2024 | 1407,65 | 1414,00 | 1370,05 | 1400,65 | 1400,65 | 40.382 |
| 27 jun 2024 | 1422,00 | 1428,45 | 1383,00 | 1400,60 | 1400,60 | 52.820 |
| 26 jun 2024 | 1426,25 | 1434,00 | 1398,15 | 1410,85 | 1410,85 | 40.459 |
| 25 jun 2024 | 1369,50 | 1429,90 | 1366,05 | 1422,95 | 1422,95 | 115.858 |
| 24 jun 2024 | 1335,95 | 1369,00 | 1306,10 | 1363,00 | 1363,00 | 104.399 |
| 21 jun 2024 | 1299,00 | 1343,00 | 1299,00 | 1328,15 | 1328,15 | 80.865 |
| 20 jun 2024 | 1269,50 | 1309,00 | 1265,80 | 1296,90 | 1296,90 | 78.932 |
| 19 jun 2024 | 1247,75 | 1275,00 | 1231,10 | 1265,75 | 1265,75 | 74.859 |
| 18 jun 2024 | 1251,45 | 1270,00 | 1238,50 | 1249,05 | 1249,05 | 41.429 |
| 14 jun 2024 | 1259,70 | 1267,90 | 1246,30 | 1251,05 | 1251,05 | 36.689 |
| 13 jun 2024 | 1259,30 | 1270,15 | 1233,10 | 1249,85 | 1249,85 | 51.232 |
| 12 jun 2024 | 1275,00 | 1275,60 | 1245,10 | 1253,00 | 1253,00 | 52.120 |
| 11 jun 2024 | 1220,50 | 1267,00 | 1220,50 | 1262,60 | 1262,60 | 88.259 |
| 10 jun 2024 | 1182,35 | 1244,30 | 1171,05 | 1231,60 | 1231,60 | 135.242 |
| 07 jun 2024 | 1158,00 | 1188,60 | 1158,00 | 1172,80 | 1172,80 | 68.000 |
| 06 jun 2024 | 1150,00 | 1178,95 | 1145,00 | 1158,10 | 1158,10 | 72.650 |
| 05 jun 2024 | 1082,00 | 1140,00 | 1065,00 | 1127,25 | 1127,25 | 81.726 |
| 04 jun 2024 | 1175,00 | 1188,00 | 1016,00 | 1079,80 | 1079,80 | 218.851 |
| 03 jun 2024 | 1199,00 | 1211,95 | 1177,70 | 1187,10 | 1187,10 | 127.163 |
| 31 may 2024 | 1136,50 | 1175,70 | 1136,50 | 1157,70 | 1157,70 | 77.148 |
| 30 may 2024 | 1163,00 | 1171,70 | 1123,20 | 1134,95 | 1134,95 | 77.902 |
| 29 may 2024 | 1171,65 | 1176,00 | 1145,05 | 1170,10 | 1170,10 | 57.269 |
| 28 may 2024 | 1170,00 | 1199,00 | 1160,10 | 1167,75 | 1167,75 | 262.975 |
| 27 may 2024 | 1150,05 | 1205,95 | 1146,00 | 1160,70 | 1160,70 | 562.554 |
| 24 may 2024 | 1145,00 | 1150,00 | 1113,95 | 1144,85 | 1144,85 | 145.890 |
| 23 may 2024 | 1111,35 | 1142,15 | 1096,00 | 1130,35 | 1130,35 | 104.647 |
| 22 may 2024 | 1119,90 | 1125,75 | 1085,60 | 1105,80 | 1105,80 | 50.318 |
| 21 may 2024 | 1135,00 | 1141,65 | 1107,90 | 1120,15 | 1120,15 | 53.737 |
| 17 may 2024 | 1100,80 | 1118,95 | 1088,05 | 1105,50 | 1105,50 | 58.353 |
| 16 may 2024 | 1080,00 | 1136,30 | 1080,00 | 1104,85 | 1104,85 | 225.936 |
| 15 may 2024 | 1041,95 | 1084,80 | 1032,20 | 1074,90 | 1074,90 | 117.964 |
| 14 may 2024 | 1035,00 | 1055,00 | 1027,00 | 1035,10 | 1035,10 | 25.377 |
| 13 may 2024 | 1047,05 | 1060,70 | 1030,00 | 1036,20 | 1036,20 | 27.766 |
| 10 may 2024 | 1055,55 | 1063,90 | 1035,10 | 1049,90 | 1049,90 | 20.293 |
| 09 may 2024 | 1055,55 | 1065,35 | 1033,95 | 1058,70 | 1058,70 | 58.863 |
| 08 may 2024 | 1045,40 | 1064,60 | 1035,65 | 1050,25 | 1050,25 | 24.869 |
| 07 may 2024 | 1049,85 | 1076,45 | 1015,05 | 1056,00 | 1056,00 | 82.416 |
| 06 may 2024 | 1095,55 | 1105,00 | 1039,15 | 1053,85 | 1053,85 | 54.008 |
| 03 may 2024 | 1102,75 | 1108,75 | 1078,00 | 1089,10 | 1089,10 | 27.857 |
| 02 may 2024 | 1086,25 | 1104,90 | 1079,00 | 1097,25 | 1097,25 | 139.725 |
| 30 abr 2024 | 1099,90 | 1108,60 | 1070,00 | 1077,65 | 1077,65 | 49.978 |
| 29 abr 2024 | 1091,95 | 1105,00 | 1072,50 | 1097,70 | 1097,70 | 39.899 |
| 26 abr 2024 | 1086,50 | 1094,00 | 1064,00 | 1090,55 | 1090,55 | 34.080 |
| 25 abr 2024 | 1069,00 | 1087,95 | 1066,10 | 1081,45 | 1081,45 | 36.415 |
| 24 abr 2024 | 1078,25 | 1082,50 | 1058,95 | 1067,25 | 1067,25 | 76.076 |
| 23 abr 2024 | 1063,20 | 1089,90 | 1063,20 | 1074,75 | 1074,75 | 70.634 |
| 22 abr 2024 | 1060,00 | 1070,00 | 1042,65 | 1057,90 | 1057,90 | 46.225 |
| 19 abr 2024 | 1029,95 | 1058,00 | 1015,05 | 1044,40 | 1044,40 | 45.644 |
| 18 abr 2024 | 1012,00 | 1044,95 | 1001,10 | 1032,50 | 1032,50 | 50.600 |
| 16 abr 2024 | 991,00 | 1037,20 | 980,00 | 1012,20 | 1012,20 | 42.696 |
| 15 abr 2024 | 998,95 | 1017,95 | 970,50 | 1002,75 | 1002,75 | 41.846 |
| 12 abr 2024 | 1014,90 | 1029,65 | 1001,55 | 1023,15 | 1023,15 | 66.830 |
| 10 abr 2024 | 993,85 | 1014,65 | 989,60 | 1004,85 | 1004,85 | 19.997 |
| 09 abr 2024 | 1001,35 | 1022,95 | 977,85 | 988,90 | 988,90 | 32.361 |
| 08 abr 2024 | 1003,45 | 1039,05 | 996,30 | 1001,35 | 1001,35 | 67.347 |
| 05 abr 2024 | 1019,40 | 1026,05 | 991,20 | 998,50 | 998,50 | 39.870 |
| 04 abr 2024 | 1039,15 | 1050,00 | 1013,50 | 1021,95 | 1021,95 | 49.919 |
| 03 abr 2024 | 1024,15 | 1045,00 | 1017,30 | 1031,20 | 1031,20 | 38.007 |
| 02 abr 2024 | 1016,45 | 1049,00 | 1011,65 | 1020,45 | 1020,45 | 73.471 |
| 01 abr 2024 | 996,10 | 1182,00 | 995,60 | 1011,35 | 1011,35 | 39.717 |
| 28 mar 2024 | 977,45 | 1009,45 | 971,10 | 985,00 | 985,00 | 59.450 |
| 27 mar 2024 | 967,50 | 995,00 | 956,05 | 972,55 | 972,55 | 62.726 |
| 26 mar 2024 | 925,95 | 977,45 | 925,95 | 967,40 | 967,40 | 116.181 |
| 22 mar 2024 | 938,80 | 978,60 | 932,50 | 940,05 | 940,05 | 52.454 |
| 21 mar 2024 | 913,00 | 948,00 | 913,00 | 945,35 | 945,35 | 103.347 |
| 20 mar 2024 | 930,15 | 933,45 | 900,00 | 908,75 | 908,75 | 29.532 |
| 19 mar 2024 | 925,15 | 937,40 | 910,25 | 924,55 | 924,55 | 22.312 |
| 18 mar 2024 | 937,00 | 960,00 | 915,10 | 921,45 | 921,45 | 44.020 |
| 15 mar 2024 | 935,00 | 958,35 | 910,00 | 938,15 | 938,15 | 72.856 |
| 14 mar 2024 | 910,05 | 958,80 | 901,00 | 932,60 | 932,60 | 71.180 |
| 13 mar 2024 | 978,40 | 986,60 | 908,00 | 921,70 | 921,70 | 158.596 |
| 12 mar 2024 | 1002,00 | 1012,00 | 965,00 | 973,50 | 973,50 | 67.032 |
| 11 mar 2024 | 1032,20 | 1050,00 | 1001,15 | 1012,90 | 1012,90 | 33.360 |
| 07 mar 2024 | 1010,85 | 1036,95 | 999,10 | 1027,05 | 1027,05 | 28.045 |
| 06 mar 2024 | 1038,80 | 1038,80 | 988,55 | 1010,85 | 1010,85 | 50.448 |
| 05 mar 2024 | 1053,15 | 1057,00 | 1030,15 | 1038,70 | 1038,70 | 16.473 |
| 04 mar 2024 | 1068,00 | 1080,00 | 1035,50 | 1047,90 | 1047,90 | 27.718 |
| 01 mar 2024 | 1076,50 | 1087,40 | 1048,85 | 1058,65 | 1058,65 | 20.524 |
| 29 feb 2024 | 1042,00 | 1087,20 | 1031,70 | 1071,10 | 1071,10 | 40.715 |
| 28 feb 2024 | 1087,10 | 1098,95 | 1038,95 | 1044,15 | 1044,15 | 39.628 |
| 27 feb 2024 | 1098,85 | 1102,35 | 1070,00 | 1083,10 | 1083,10 | 42.449 |
| *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.