Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0787 +0,0038 (+0,36%) Petróleo Brent
87,34 +1,10 (+1,28%) Bitcoin EUR
55.280,56 -2.032,93 (-3,55%)
Godrej Consumer Products Limited (GODREJCP.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 1390,00 | 1390,45 | 1359,20 | 1368,00 | 1368,00 | 490.548 |
| 02 jul 2024 | 1419,75 | 1419,75 | 1365,30 | 1371,15 | 1371,15 | 498.934 |
| 01 jul 2024 | 1375,85 | 1402,00 | 1370,25 | 1398,05 | 1398,05 | 843.562 |
| 28 jun 2024 | 1366,00 | 1382,15 | 1358,95 | 1375,85 | 1375,85 | 624.365 |
| 27 jun 2024 | 1398,05 | 1409,70 | 1355,95 | 1362,00 | 1362,00 | 6.032.650 |
| 26 jun 2024 | 1375,50 | 1429,85 | 1370,25 | 1414,25 | 1414,25 | 1.980.304 |
| 25 jun 2024 | 1386,00 | 1386,00 | 1365,75 | 1375,50 | 1375,50 | 563.754 |
| 24 jun 2024 | 1356,40 | 1387,05 | 1319,40 | 1380,80 | 1380,80 | 1.034.894 |
| 21 jun 2024 | 1369,00 | 1376,25 | 1353,00 | 1356,85 | 1356,85 | 1.292.944 |
| 20 jun 2024 | 1391,80 | 1396,95 | 1356,00 | 1361,05 | 1361,05 | 1.302.617 |
| 19 jun 2024 | 1410,00 | 1410,75 | 1386,80 | 1391,80 | 1391,80 | 434.087 |
| 18 jun 2024 | 1392,95 | 1409,00 | 1380,45 | 1403,65 | 1403,65 | 973.039 |
| 14 jun 2024 | 1409,30 | 1419,20 | 1389,80 | 1392,95 | 1392,95 | 514.175 |
| 13 jun 2024 | 1406,05 | 1412,60 | 1390,00 | 1409,30 | 1409,30 | 873.993 |
| 12 jun 2024 | 1442,15 | 1443,00 | 1403,05 | 1416,80 | 1416,80 | 784.605 |
| 11 jun 2024 | 1423,05 | 1443,25 | 1420,05 | 1429,20 | 1429,20 | 625.008 |
| 10 jun 2024 | 1430,00 | 1447,80 | 1409,55 | 1423,05 | 1423,05 | 771.291 |
| 07 jun 2024 | 1402,15 | 1462,40 | 1391,55 | 1427,90 | 1427,90 | 1.327.582 |
| 06 jun 2024 | 1427,00 | 1427,25 | 1376,00 | 1402,15 | 1402,15 | 1.356.564 |
| 05 jun 2024 | 1367,90 | 1467,10 | 1353,05 | 1426,80 | 1426,80 | 5.508.364 |
| 04 jun 2024 | 1318,00 | 1357,60 | 1251,70 | 1348,45 | 1348,45 | 2.052.727 |
| 03 jun 2024 | 1295,95 | 1316,05 | 1281,80 | 1306,50 | 1306,50 | 825.033 |
| 31 may 2024 | 1289,80 | 1289,80 | 1259,25 | 1270,35 | 1270,35 | 1.385.034 |
| 30 may 2024 | 1299,30 | 1303,20 | 1266,40 | 1273,95 | 1273,95 | 433.156 |
| 29 may 2024 | 1311,00 | 1324,95 | 1293,55 | 1299,60 | 1299,60 | 427.388 |
| 28 may 2024 | 1334,95 | 1344,25 | 1323,75 | 1331,00 | 1331,00 | 798.302 |
| 27 may 2024 | 1310,40 | 1335,90 | 1310,40 | 1328,95 | 1328,95 | 786.120 |
| 24 may 2024 | 1326,45 | 1326,45 | 1298,60 | 1310,35 | 1310,35 | 1.227.461 |
| 23 may 2024 | 1314,10 | 1329,00 | 1293,10 | 1320,05 | 1320,05 | 1.121.198 |
| 22 may 2024 | 1290,00 | 1327,45 | 1283,70 | 1305,65 | 1305,65 | 1.187.844 |
| 21 may 2024 | 1300,00 | 1300,95 | 1271,20 | 1282,90 | 1282,90 | 645.796 |
| 17 may 2024 | 1302,80 | 1302,80 | 1290,00 | 1295,10 | 1295,10 | 447.847 |
| 16 may 2024 | 1296,15 | 1307,65 | 1280,00 | 1302,75 | 1302,75 | 545.707 |
| 15 may 2024 | 1312,40 | 1317,10 | 1287,40 | 1291,60 | 1291,60 | 668.668 |
| 14 may 2024 | 1336,00 | 1344,95 | 1301,75 | 1306,90 | 1306,90 | 985.957 |
| 14 may 2024 | 10 Dividendo | |||||
| 13 may 2024 | 1324,25 | 1349,50 | 1311,35 | 1338,30 | 1328,30 | 1.132.890 |
| 10 may 2024 | 1335,40 | 1336,10 | 1313,55 | 1320,95 | 1311,08 | 621.712 |
| 09 may 2024 | 1342,00 | 1352,70 | 1320,40 | 1330,90 | 1320,96 | 1.053.919 |
| 08 may 2024 | 1319,00 | 1372,95 | 1309,35 | 1350,30 | 1340,21 | 2.833.714 |
| 07 may 2024 | 1271,65 | 1350,00 | 1267,15 | 1322,35 | 1312,47 | 8.181.717 |
| 06 may 2024 | 1259,80 | 1270,00 | 1228,85 | 1250,15 | 1240,81 | 837.606 |
| 03 may 2024 | 1244,00 | 1255,00 | 1232,70 | 1251,20 | 1241,85 | 728.587 |
| 02 may 2024 | 1227,95 | 1254,60 | 1217,50 | 1233,30 | 1224,08 | 1.148.854 |
| 30 abr 2024 | 1225,00 | 1240,00 | 1216,45 | 1219,50 | 1210,39 | 1.122.951 |
| 29 abr 2024 | 1204,50 | 1221,10 | 1191,30 | 1218,05 | 1208,95 | 577.131 |
| 26 abr 2024 | 1201,75 | 1212,00 | 1189,20 | 1202,50 | 1193,51 | 792.722 |
| 25 abr 2024 | 1225,20 | 1230,00 | 1185,70 | 1201,80 | 1192,82 | 872.879 |
| 24 abr 2024 | 1181,60 | 1221,15 | 1176,10 | 1212,80 | 1203,74 | 1.017.249 |
| 23 abr 2024 | 1194,40 | 1194,40 | 1176,15 | 1178,35 | 1169,55 | 680.331 |
| 22 abr 2024 | 1174,95 | 1190,55 | 1165,55 | 1185,50 | 1176,64 | 700.862 |
| 19 abr 2024 | 1162,70 | 1175,45 | 1140,05 | 1168,85 | 1160,12 | 927.227 |
| 18 abr 2024 | 1178,50 | 1194,45 | 1158,15 | 1162,75 | 1154,06 | 1.102.121 |
| 16 abr 2024 | 1177,40 | 1190,80 | 1172,10 | 1177,25 | 1168,45 | 808.868 |
| 15 abr 2024 | 1180,95 | 1199,65 | 1170,50 | 1177,40 | 1168,60 | 935.415 |
| 12 abr 2024 | 1230,15 | 1234,95 | 1193,30 | 1199,75 | 1190,79 | 1.580.342 |
| 10 abr 2024 | 1237,65 | 1239,25 | 1216,00 | 1230,15 | 1220,96 | 568.929 |
| 09 abr 2024 | 1246,20 | 1249,20 | 1220,20 | 1237,65 | 1228,40 | 576.031 |
| 08 abr 2024 | 1230,00 | 1279,40 | 1216,85 | 1246,20 | 1236,89 | 2.041.460 |
| 05 abr 2024 | 1180,60 | 1216,10 | 1175,35 | 1210,10 | 1201,06 | 1.654.663 |
| 04 abr 2024 | 1198,90 | 1201,45 | 1173,20 | 1177,55 | 1168,75 | 685.423 |
| 03 abr 2024 | 1209,10 | 1209,10 | 1180,20 | 1189,40 | 1180,51 | 1.169.930 |
| 02 abr 2024 | 1230,00 | 1233,95 | 1202,50 | 1209,15 | 1200,12 | 704.958 |
| 01 abr 2024 | 1252,00 | 1271,45 | 1222,35 | 1228,35 | 1219,17 | 901.422 |
| 28 mar 2024 | 1235,95 | 1259,50 | 1220,25 | 1251,80 | 1242,45 | 1.334.466 |
| 27 mar 2024 | 1199,95 | 1240,00 | 1196,15 | 1235,05 | 1225,82 | 1.096.345 |
| 26 mar 2024 | 1201,65 | 1210,15 | 1192,55 | 1199,05 | 1190,09 | 1.540.513 |
| 22 mar 2024 | 1236,95 | 1244,50 | 1210,00 | 1221,65 | 1212,52 | 1.242.316 |
| 21 mar 2024 | 1215,20 | 1235,00 | 1215,20 | 1231,65 | 1222,45 | 616.794 |
| 20 mar 2024 | 1201,50 | 1219,40 | 1186,00 | 1215,20 | 1206,12 | 1.164.641 |
| 19 mar 2024 | 1249,40 | 1254,35 | 1195,70 | 1204,35 | 1195,35 | 1.537.489 |
| 18 mar 2024 | 1212,65 | 1247,35 | 1203,75 | 1241,70 | 1232,42 | 1.091.124 |
| 15 mar 2024 | 1217,00 | 1223,80 | 1203,70 | 1212,70 | 1203,64 | 1.283.320 |
| 14 mar 2024 | 1185,05 | 1230,65 | 1176,55 | 1227,40 | 1218,23 | 883.209 |
| 13 mar 2024 | 1205,15 | 1234,05 | 1185,30 | 1196,05 | 1187,11 | 1.206.909 |
| 12 mar 2024 | 1243,75 | 1243,75 | 1208,45 | 1212,35 | 1203,29 | 615.456 |
| 11 mar 2024 | 1246,45 | 1261,05 | 1234,90 | 1238,30 | 1229,05 | 661.051 |
| 07 mar 2024 | 1240,20 | 1242,00 | 1228,15 | 1234,25 | 1225,03 | 576.176 |
| 06 mar 2024 | 1248,70 | 1251,50 | 1221,00 | 1240,15 | 1230,88 | 458.427 |
| 05 mar 2024 | 1260,05 | 1265,05 | 1241,30 | 1244,70 | 1235,40 | 391.674 |
| 04 mar 2024 | 1280,00 | 1280,40 | 1242,20 | 1253,45 | 1244,08 | 479.196 |
| 01 mar 2024 | 1260,80 | 1282,75 | 1259,55 | 1267,45 | 1257,98 | 1.127.238 |
| 29 feb 2024 | 1234,00 | 1263,85 | 1226,05 | 1257,70 | 1248,30 | 1.041.829 |
| 28 feb 2024 | 1277,00 | 1278,40 | 1230,05 | 1234,05 | 1224,83 | 639.686 |
| 27 feb 2024 | 1254,95 | 1270,00 | 1241,50 | 1266,05 | 1256,59 | 871.412 |
| 26 feb 2024 | 1250,95 | 1257,25 | 1239,10 | 1252,70 | 1243,34 | 399.577 |
| 23 feb 2024 | 1260,20 | 1265,00 | 1236,75 | 1250,95 | 1241,60 | 520.711 |
| 22 feb 2024 | 1242,85 | 1261,65 | 1222,60 | 1256,35 | 1246,96 | 656.729 |
| 21 feb 2024 | 1227,70 | 1250,00 | 1224,60 | 1236,10 | 1226,86 | 875.759 |
| 20 feb 2024 | 1235,00 | 1249,40 | 1218,70 | 1227,55 | 1218,38 | 937.389 |
| 19 feb 2024 | 1235,00 | 1240,20 | 1222,85 | 1230,00 | 1220,81 | 690.704 |
| 16 feb 2024 | 1230,00 | 1245,80 | 1229,10 | 1241,35 | 1232,07 | 803.539 |
| 15 feb 2024 | 1206,50 | 1234,95 | 1202,85 | 1231,80 | 1222,60 | 996.351 |
| 14 feb 2024 | 1175,00 | 1206,05 | 1175,00 | 1200,60 | 1191,63 | 1.451.119 |
| 13 feb 2024 | 1198,00 | 1204,15 | 1191,00 | 1197,90 | 1188,95 | 793.689 |
| 12 feb 2024 | 1228,00 | 1228,00 | 1195,00 | 1199,40 | 1190,44 | 686.352 |
| 09 feb 2024 | 1217,15 | 1223,05 | 1198,55 | 1218,65 | 1209,54 | 701.591 |
| 08 feb 2024 | 1244,15 | 1244,15 | 1214,40 | 1217,15 | 1208,06 | 712.653 |
| 07 feb 2024 | 1249,00 | 1249,40 | 1234,75 | 1237,95 | 1228,70 | 710.759 |
| 06 feb 2024 | 1217,05 | 1239,50 | 1210,50 | 1237,05 | 1227,81 | 753.495 |
| *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.