Mercados españoles abiertos en 5 hrs 45 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,41 +0,45 (+0,54%) Bitcoin EUR
59.761,54 +897,59 (+1,52%)
Nippon India ETF Gold BeES (GOLDBEES.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 61,27 | 61,27 | 60,26 | 60,48 | 60,48 | 7.101.832 |
| 02 may 2024 | 61,20 | 61,20 | 60,76 | 60,85 | 60,85 | 5.060.651 |
| 30 abr 2024 | 62,21 | 62,21 | 59,90 | 60,88 | 60,88 | 9.870.167 |
| 29 abr 2024 | 61,65 | 61,65 | 60,30 | 61,30 | 61,30 | 5.112.802 |
| 26 abr 2024 | 61,38 | 61,49 | 60,90 | 61,33 | 61,33 | 4.519.248 |
| 25 abr 2024 | 60,80 | 61,09 | 60,51 | 60,86 | 60,86 | 4.876.403 |
| 24 abr 2024 | 60,90 | 61,20 | 60,51 | 60,73 | 60,73 | 4.634.988 |
| 23 abr 2024 | 62,70 | 62,70 | 60,15 | 60,25 | 60,25 | 12.070.503 |
| 22 abr 2024 | 62,19 | 62,20 | 60,71 | 61,74 | 61,74 | 8.180.384 |
| 19 abr 2024 | 62,35 | 62,59 | 61,25 | 62,24 | 62,24 | 6.921.253 |
| 18 abr 2024 | 62,18 | 62,18 | 61,71 | 61,96 | 61,96 | 5.070.662 |
| 16 abr 2024 | 62,39 | 62,39 | 61,76 | 61,89 | 61,89 | 10.566.826 |
| 15 abr 2024 | 62,00 | 62,27 | 61,14 | 61,23 | 61,23 | 13.045.087 |
| 12 abr 2024 | 61,80 | 61,98 | 61,31 | 61,91 | 61,91 | 9.381.201 |
| 10 abr 2024 | 62,35 | 62,35 | 60,41 | 60,62 | 60,62 | 5.582.529 |
| 09 abr 2024 | 60,63 | 60,65 | 59,93 | 60,55 | 60,55 | 7.057.775 |
| 08 abr 2024 | 59,92 | 60,70 | 59,92 | 60,21 | 60,21 | 10.360.893 |
| 05 abr 2024 | 60,70 | 62,00 | 58,66 | 59,03 | 59,03 | 9.365.013 |
| 04 abr 2024 | 59,49 | 59,49 | 59,11 | 59,18 | 59,18 | 6.481.237 |
| 03 abr 2024 | 59,20 | 59,20 | 58,56 | 58,77 | 58,77 | 9.579.587 |
| 02 abr 2024 | 58,45 | 58,70 | 58,23 | 58,64 | 58,64 | 9.271.109 |
| 01 abr 2024 | 58,30 | 58,55 | 57,61 | 58,32 | 58,32 | 13.493.168 |
| 28 mar 2024 | 57,90 | 57,90 | 56,22 | 56,61 | 56,61 | 5.581.816 |
| 27 mar 2024 | 56,23 | 56,34 | 56,10 | 56,22 | 56,22 | 4.230.421 |
| 26 mar 2024 | 56,40 | 56,40 | 55,90 | 56,30 | 56,30 | 6.626.028 |
| 22 mar 2024 | 57,00 | 57,00 | 55,90 | 55,99 | 55,99 | 6.611.760 |
| 21 mar 2024 | 57,40 | 57,69 | 56,32 | 56,70 | 56,70 | 6.209.552 |
| 20 mar 2024 | 55,90 | 55,90 | 55,61 | 55,72 | 55,72 | 3.902.548 |
| 19 mar 2024 | 56,00 | 56,85 | 55,18 | 55,61 | 55,61 | 4.423.101 |
| 18 mar 2024 | 55,50 | 55,53 | 55,21 | 55,50 | 55,50 | 4.157.750 |
| 15 mar 2024 | 55,90 | 55,90 | 55,51 | 55,73 | 55,73 | 4.816.645 |
| 14 mar 2024 | 56,22 | 56,31 | 55,41 | 55,84 | 55,84 | 6.579.954 |
| 13 mar 2024 | 55,70 | 55,70 | 55,41 | 55,47 | 55,47 | 6.135.527 |
| 12 mar 2024 | 56,20 | 56,20 | 55,81 | 55,94 | 55,94 | 5.363.816 |
| 11 mar 2024 | 56,19 | 56,32 | 55,58 | 56,01 | 56,01 | 7.630.767 |
| 07 mar 2024 | 55,00 | 55,50 | 54,90 | 55,44 | 55,44 | 5.552.924 |
| 06 mar 2024 | 54,90 | 54,90 | 54,52 | 54,72 | 54,72 | 5.869.713 |
| 05 mar 2024 | 54,70 | 54,70 | 54,24 | 54,62 | 54,62 | 6.871.961 |
| 04 mar 2024 | 54,00 | 54,16 | 53,23 | 53,89 | 53,89 | 6.321.132 |
| 01 mar 2024 | 53,70 | 53,70 | 52,68 | 52,90 | 52,90 | 3.979.857 |
| 29 feb 2024 | 54,20 | 54,20 | 52,52 | 52,78 | 52,78 | 2.394.588 |
| 28 feb 2024 | 53,12 | 53,12 | 52,36 | 52,60 | 52,60 | 1.982.171 |
| 27 feb 2024 | 54,30 | 54,30 | 51,60 | 52,79 | 52,79 | 3.939.347 |
| 26 feb 2024 | 53,06 | 53,12 | 52,48 | 52,71 | 52,71 | 3.089.841 |
| 23 feb 2024 | 52,98 | 53,06 | 52,40 | 52,44 | 52,44 | 3.260.583 |
| 22 feb 2024 | 52,68 | 52,79 | 52,45 | 52,72 | 52,72 | 1.823.657 |
| 21 feb 2024 | 52,86 | 53,40 | 52,58 | 52,64 | 52,64 | 1.762.556 |
| 20 feb 2024 | 54,20 | 54,20 | 52,45 | 52,56 | 52,56 | 2.532.390 |
| 19 feb 2024 | 53,90 | 53,90 | 52,37 | 52,64 | 52,64 | 3.209.608 |
| 16 feb 2024 | 52,50 | 52,50 | 52,20 | 52,35 | 52,35 | 4.522.588 |
| 15 feb 2024 | 52,39 | 52,39 | 52,01 | 52,17 | 52,17 | 4.848.262 |
| 14 feb 2024 | 52,65 | 52,65 | 51,25 | 52,10 | 52,10 | 6.828.991 |
| 13 feb 2024 | 54,35 | 54,35 | 52,60 | 52,81 | 52,81 | 2.092.214 |
| 12 feb 2024 | 53,00 | 53,00 | 52,75 | 52,79 | 52,79 | 4.060.609 |
| 09 feb 2024 | 52,91 | 53,19 | 52,91 | 53,05 | 53,05 | 2.540.282 |
| 08 feb 2024 | 53,59 | 53,59 | 53,00 | 53,05 | 53,05 | 2.506.407 |
| 07 feb 2024 | 53,19 | 53,23 | 52,92 | 53,21 | 53,21 | 4.643.277 |
| 06 feb 2024 | 54,55 | 54,55 | 52,85 | 52,94 | 52,94 | 3.487.216 |
| 05 feb 2024 | 53,45 | 53,45 | 52,93 | 52,98 | 52,98 | 5.752.682 |
| 02 feb 2024 | 53,90 | 53,90 | 53,39 | 53,58 | 53,58 | 2.757.580 |
| 01 feb 2024 | 53,97 | 53,97 | 52,60 | 53,46 | 53,46 | 3.752.403 |
| 31 ene 2024 | 54,70 | 54,70 | 53,00 | 53,35 | 53,35 | 4.770.794 |
| 30 ene 2024 | 53,00 | 53,16 | 52,81 | 53,13 | 53,13 | 2.905.691 |
| 29 ene 2024 | 54,00 | 54,00 | 52,60 | 52,97 | 52,97 | 3.395.715 |
| 25 ene 2024 | 52,81 | 52,84 | 52,69 | 52,72 | 52,72 | 3.012.454 |
| 24 ene 2024 | 52,70 | 52,94 | 52,70 | 52,91 | 52,91 | 5.830.182 |
| 23 ene 2024 | 53,18 | 53,18 | 52,28 | 52,86 | 52,86 | 4.651.343 |
| 19 ene 2024 | 53,12 | 53,12 | 52,60 | 52,84 | 52,84 | 3.275.231 |
| 18 ene 2024 | 54,25 | 54,25 | 52,36 | 52,49 | 52,49 | 4.362.662 |
| 17 ene 2024 | 52,85 | 52,85 | 52,59 | 52,67 | 52,67 | 4.241.987 |
| 16 ene 2024 | 54,85 | 54,85 | 52,98 | 53,05 | 53,05 | 3.616.602 |
| 15 ene 2024 | 53,20 | 53,94 | 53,20 | 53,25 | 53,25 | 4.092.852 |
| 12 ene 2024 | 52,84 | 53,25 | 52,80 | 52,99 | 52,99 | 10.182.923 |
| 11 ene 2024 | 52,90 | 52,90 | 52,77 | 52,84 | 52,84 | 3.419.413 |
| 10 ene 2024 | 53,22 | 53,42 | 52,63 | 52,92 | 52,92 | 3.667.366 |
| 09 ene 2024 | 53,24 | 53,24 | 52,80 | 53,02 | 53,02 | 4.307.157 |
| 08 ene 2024 | 53,54 | 53,54 | 52,74 | 52,85 | 52,85 | 6.264.962 |
| 05 ene 2024 | 53,40 | 53,40 | 53,10 | 53,14 | 53,14 | 7.403.332 |
| 04 ene 2024 | 53,30 | 53,35 | 52,65 | 53,29 | 53,29 | 5.726.820 |
| 03 ene 2024 | 53,85 | 53,85 | 53,46 | 53,53 | 53,53 | 5.429.046 |
| 02 ene 2024 | 53,90 | 54,06 | 53,76 | 54,01 | 54,01 | 6.369.905 |
| 01 ene 2024 | 53,75 | 53,83 | 53,55 | 53,74 | 53,74 | 3.996.865 |
| 29 dic 2023 | 54,65 | 55,30 | 53,51 | 53,66 | 53,66 | 4.379.180 |
| 28 dic 2023 | 54,10 | 54,10 | 53,71 | 53,84 | 53,84 | 4.161.520 |
| 27 dic 2023 | 53,59 | 53,67 | 53,40 | 53,63 | 53,63 | 5.203.005 |
| 26 dic 2023 | 53,50 | 53,53 | 53,35 | 53,46 | 53,46 | 5.025.974 |
| 22 dic 2023 | 54,45 | 54,45 | 51,25 | 53,19 | 53,19 | 5.225.643 |
| 21 dic 2023 | 52,90 | 52,95 | 52,33 | 52,86 | 52,86 | 4.154.616 |
| 20 dic 2023 | 52,75 | 52,99 | 52,75 | 52,83 | 52,83 | 7.715.142 |
| 19 dic 2023 | 52,60 | 52,73 | 52,41 | 52,59 | 52,59 | 10.811.458 |
| 18 dic 2023 | 52,70 | 52,70 | 52,35 | 52,49 | 52,49 | 5.242.081 |
| 15 dic 2023 | 52,50 | 53,85 | 52,50 | 52,81 | 52,81 | 3.644.830 |
| 14 dic 2023 | 53,40 | 53,40 | 51,50 | 52,80 | 52,80 | 16.324.182 |
| 13 dic 2023 | 53,40 | 53,40 | 51,61 | 51,83 | 51,83 | 8.031.806 |
| 12 dic 2023 | 51,98 | 52,00 | 51,81 | 51,85 | 51,85 | 15.764.942 |
| 11 dic 2023 | 52,11 | 52,40 | 52,00 | 52,02 | 52,02 | 13.193.214 |
| 08 dic 2023 | 53,10 | 53,10 | 52,90 | 52,94 | 52,94 | 2.923.772 |
| 07 dic 2023 | 53,00 | 53,09 | 52,72 | 53,03 | 53,03 | 3.667.498 |
| 06 dic 2023 | 52,94 | 53,10 | 51,35 | 52,83 | 52,83 | 4.073.967 |
| 05 dic 2023 | 53,10 | 53,19 | 52,86 | 52,94 | 52,94 | 6.207.060 |
| *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.