Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.102,00 +69,70 (+0,63%) Euro Stoxx 50
4.942,06 +34,76 (+0,71%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,16 -0,08 (-0,09%) Oro
2.345,10 +13,90 (+0,60%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
Ganga Forging Limited (GANGAFORGE.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 8,00 | 8,16 | 7,85 | 7,92 | 7,92 | 326.273 |
| 21 jun 2024 | 8,20 | 8,20 | 7,95 | 8,10 | 8,10 | 234.902 |
| 20 jun 2024 | 8,00 | 8,19 | 7,95 | 8,07 | 8,07 | 521.112 |
| 19 jun 2024 | 8,15 | 8,15 | 8,00 | 8,05 | 8,05 | 201.160 |
| 18 jun 2024 | 7,85 | 8,20 | 7,55 | 8,06 | 8,06 | 397.696 |
| 14 jun 2024 | 8,06 | 8,20 | 7,75 | 7,85 | 7,85 | 489.844 |
| 13 jun 2024 | 8,28 | 8,35 | 8,00 | 8,06 | 8,06 | 393.378 |
| 12 jun 2024 | 8,25 | 8,42 | 7,95 | 8,28 | 8,28 | 349.302 |
| 11 jun 2024 | 8,28 | 8,44 | 8,05 | 8,24 | 8,24 | 348.425 |
| 10 jun 2024 | 8,05 | 8,25 | 7,75 | 8,13 | 8,13 | 228.642 |
| 07 jun 2024 | 7,75 | 8,10 | 7,65 | 7,95 | 7,95 | 253.934 |
| 06 jun 2024 | 7,30 | 8,00 | 7,30 | 7,75 | 7,75 | 286.551 |
| 05 jun 2024 | 7,65 | 7,95 | 7,30 | 7,65 | 7,65 | 269.681 |
| 04 jun 2024 | 8,35 | 8,35 | 7,60 | 7,65 | 7,65 | 390.031 |
| 03 jun 2024 | 8,00 | 8,00 | 7,95 | 8,00 | 8,00 | 338.166 |
| 31 may 2024 | 7,70 | 7,90 | 7,50 | 7,65 | 7,65 | 233.535 |
| 30 may 2024 | 7,50 | 8,05 | 7,40 | 7,70 | 7,70 | 410.893 |
| 29 may 2024 | 8,00 | 8,35 | 7,75 | 7,75 | 7,75 | 596.943 |
| 28 may 2024 | 8,10 | 8,20 | 8,00 | 8,15 | 8,15 | 178.113 |
| 27 may 2024 | 8,10 | 8,35 | 8,00 | 8,10 | 8,10 | 267.120 |
| 24 may 2024 | 8,45 | 8,45 | 8,05 | 8,30 | 8,30 | 214.353 |
| 23 may 2024 | 8,45 | 8,65 | 8,25 | 8,25 | 8,25 | 278.185 |
| 22 may 2024 | 8,60 | 8,75 | 8,40 | 8,45 | 8,45 | 368.576 |
| 21 may 2024 | 8,45 | 8,70 | 8,15 | 8,60 | 8,60 | 570.465 |
| 17 may 2024 | 8,35 | 8,45 | 8,00 | 8,25 | 8,25 | 264.497 |
| 16 may 2024 | 8,45 | 8,75 | 8,10 | 8,30 | 8,30 | 395.714 |
| 15 may 2024 | 7,90 | 8,50 | 7,80 | 8,45 | 8,45 | 642.325 |
| 14 may 2024 | 8,50 | 8,50 | 7,95 | 8,10 | 8,10 | 1.112.801 |
| 13 may 2024 | 7,75 | 8,10 | 7,60 | 8,10 | 8,10 | 206.708 |
| 10 may 2024 | 7,75 | 7,85 | 7,75 | 7,75 | 7,75 | 60.951 |
| 09 may 2024 | 7,85 | 8,00 | 7,85 | 7,85 | 7,85 | 90.197 |
| 08 may 2024 | 8,00 | 8,05 | 8,00 | 8,00 | 8,00 | 123.839 |
| 07 may 2024 | 8,05 | 8,20 | 8,05 | 8,05 | 8,05 | 130.742 |
| 06 may 2024 | 8,20 | 8,20 | 8,20 | 8,20 | 8,20 | 197.332 |
| 03 may 2024 | 8,15 | 8,15 | 8,00 | 8,15 | 8,15 | 90.102 |
| 02 may 2024 | 8,00 | 8,05 | 8,00 | 8,00 | 8,00 | 171.523 |
| 30 abr 2024 | 8,05 | 8,10 | 8,05 | 8,05 | 8,05 | 347.615 |
| 29 abr 2024 | 8,20 | 8,35 | 8,20 | 8,20 | 8,20 | 266.258 |
| 26 abr 2024 | 8,35 | 8,35 | 8,35 | 8,35 | 8,35 | 163.351 |
| 25 abr 2024 | 8,35 | 8,35 | 8,30 | 8,35 | 8,35 | 240.100 |
| 24 abr 2024 | 8,45 | 8,45 | 8,45 | 8,45 | 8,45 | 121.825 |
| 23 abr 2024 | 8,60 | 8,60 | 8,60 | 8,60 | 8,60 | 588.416 |
| 22 abr 2024 | 8,75 | 8,75 | 8,75 | 8,75 | 8,75 | 325.944 |
| 19 abr 2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,90 | 78.310 |
| 18 abr 2024 | 9,05 | 9,05 | 9,05 | 9,05 | 9,05 | 106.125 |
| 16 abr 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | 117.223 |
| 15 abr 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,35 | 45.077 |
| 12 abr 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | 80.175 |
| 10 abr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | 47.786 |
| 09 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 41.878 |
| 08 abr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 62.340 |
| 05 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | 168.348 |
| 04 abr 2024 | 10,20 | 10,50 | 10,20 | 10,50 | 10,50 | 775.975 |
| 03 abr 2024 | 9,90 | 10,00 | 9,80 | 10,00 | 10,00 | 643.380 |
| 02 abr 2024 | 9,40 | 9,55 | 9,20 | 9,55 | 9,55 | 473.089 |
| 01 abr 2024 | 9,05 | 9,10 | 8,90 | 9,10 | 9,10 | 423.434 |
| 28 mar 2024 | 8,40 | 8,80 | 8,20 | 8,70 | 8,70 | 2.170.177 |
| 27 mar 2024 | 8,50 | 8,90 | 8,35 | 8,45 | 8,45 | 541.421 |
| 26 mar 2024 | 8,70 | 8,80 | 8,45 | 8,50 | 8,50 | 535.898 |
| 22 mar 2024 | 8,40 | 9,00 | 8,40 | 8,85 | 8,85 | 665.325 |
| 21 mar 2024 | 8,60 | 9,40 | 8,55 | 8,80 | 8,80 | 1.665.585 |
| 20 mar 2024 | 9,20 | 9,20 | 9,00 | 9,00 | 9,00 | 435.482 |
| 19 mar 2024 | 9,50 | 9,50 | 9,35 | 9,45 | 9,45 | 1.102.544 |
| 18 mar 2024 | 8,25 | 9,05 | 8,25 | 9,05 | 9,05 | 1.853.331 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 9,10 | 9,10 | 9,10 | 9,10 | 9,10 | 199.317 |
| 13 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | 96.049 |
| 12 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 101.982 |
| 11 mar 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 208.193 |
| 07 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 102.336 |
| 06 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 44.152 |
| 05 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 84.220 |
| 04 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 66.963 |
| 01 mar 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 1.268.511 |
| 29 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 23.694 |
| 28 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | 63.693 |
| 27 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 34.461 |
| 26 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | 47.263 |
| 23 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 215.734 |
| 22 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 33.857 |
| 21 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 133.595 |
| 20 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 54.208 |
| 19 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 36.857 |
| 16 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 66.260 |
| 15 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 57.069 |
| 14 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 38.922 |
| 13 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 25.626 |
| 12 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 35.209 |
| 09 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 34.705 |
| 08 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 75.058 |
| 07 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 196.068 |
| 06 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | 491.350 |
| 05 feb 2024 | 17,50 | 17,50 | 17,40 | 17,50 | 17,50 | 2.516.107 |
| 02 feb 2024 | 16,70 | 16,70 | 16,30 | 16,70 | 16,70 | 2.236.009 |
| 01 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 662.238 |
| 31 ene 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 478.539 |
| 30 ene 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 768.695 |
| 29 ene 2024 | 13,85 | 13,85 | 13,80 | 13,85 | 13,85 | 1.150.982 |
| 25 ene 2024 | 12,95 | 13,20 | 12,85 | 13,20 | 13,20 | 2.832.664 |
| 24 ene 2024 | 12,75 | 12,95 | 11,75 | 12,60 | 12,60 | 6.675.971 |
| *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.