Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.094,54 +375,04 (+0,63%)
Hindustan Aeronautics Limited (HAL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:59PM IST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5300,00 | 5338,00 | 5152,00 | 5168,55 | 5168,55 | 106.584 |
| 20 jun 2024 | 5315,00 | 5380,25 | 5153,00 | 5287,35 | 5287,35 | 347.427 |
| 19 jun 2024 | 5585,65 | 5585,65 | 5264,55 | 5313,30 | 5313,30 | 221.252 |
| 18 jun 2024 | 5460,00 | 5565,35 | 5390,00 | 5533,35 | 5533,35 | 308.415 |
| 14 jun 2024 | 5139,00 | 5260,00 | 5103,15 | 5199,60 | 5199,60 | 404.478 |
| 13 jun 2024 | 4939,95 | 5118,70 | 4853,75 | 5103,15 | 5103,15 | 141.945 |
| 12 jun 2024 | 4888,40 | 4923,75 | 4842,20 | 4888,00 | 4888,00 | 59.440 |
| 11 jun 2024 | 4838,65 | 4922,45 | 4830,00 | 4855,30 | 4855,30 | 71.351 |
| 10 jun 2024 | 4804,90 | 4840,05 | 4760,00 | 4809,45 | 4809,45 | 264.023 |
| 07 jun 2024 | 4670,50 | 4787,50 | 4551,25 | 4745,35 | 4745,35 | 162.736 |
| 06 jun 2024 | 4469,45 | 4799,90 | 4453,00 | 4665,75 | 4665,75 | 342.075 |
| 05 jun 2024 | 4424,05 | 4450,00 | 3918,50 | 4364,05 | 4364,05 | 1.056.807 |
| 04 jun 2024 | 5228,95 | 5228,95 | 3955,30 | 4337,30 | 4337,30 | 1.594.690 |
| 03 jun 2024 | 5420,00 | 5434,90 | 5161,90 | 5273,70 | 5273,70 | 393.427 |
| 31 may 2024 | 5020,00 | 5039,85 | 4862,50 | 4977,85 | 4977,85 | 84.441 |
| 30 may 2024 | 5089,95 | 5090,05 | 4952,75 | 4975,35 | 4975,35 | 86.849 |
| 29 may 2024 | 5008,95 | 5154,20 | 4949,25 | 5051,40 | 5051,40 | 145.081 |
| 28 may 2024 | 5142,95 | 5206,85 | 4954,30 | 5018,60 | 5018,60 | 315.892 |
| 27 may 2024 | 5221,65 | 5226,50 | 5026,40 | 5143,70 | 5143,70 | 165.171 |
| 24 may 2024 | 4953,40 | 5377,40 | 4925,90 | 5160,90 | 5160,90 | 303.263 |
| 23 may 2024 | 4950,10 | 4992,85 | 4908,00 | 4949,65 | 4949,65 | 70.864 |
| 22 may 2024 | 4818,70 | 4962,30 | 4736,60 | 4920,80 | 4920,80 | 177.500 |
| 21 may 2024 | 4787,95 | 4870,80 | 4725,00 | 4779,30 | 4779,30 | 141.439 |
| 17 may 2024 | 4650,05 | 4664,00 | 4485,45 | 4531,40 | 4531,40 | 202.838 |
| 16 may 2024 | 4219,90 | 4654,55 | 4157,50 | 4603,40 | 4603,40 | 617.025 |
| 15 may 2024 | 4108,00 | 4191,85 | 4051,15 | 4183,65 | 4183,65 | 167.991 |
| 14 may 2024 | 3975,00 | 4087,05 | 3975,00 | 4074,95 | 4074,95 | 202.048 |
| 13 may 2024 | 3879,70 | 3939,00 | 3762,95 | 3923,45 | 3923,45 | 49.945 |
| 10 may 2024 | 3860,00 | 3905,90 | 3821,00 | 3872,60 | 3872,60 | 40.148 |
| 09 may 2024 | 3899,90 | 3954,90 | 3821,00 | 3846,15 | 3846,15 | 148.878 |
| 08 may 2024 | 3707,75 | 3882,35 | 3673,15 | 3860,35 | 3860,35 | 52.885 |
| 07 may 2024 | 3819,90 | 3839,75 | 3696,00 | 3713,60 | 3713,60 | 140.380 |
| 06 may 2024 | 3944,85 | 3945,80 | 3785,10 | 3817,30 | 3817,30 | 121.322 |
| 03 may 2024 | 3949,60 | 3968,10 | 3880,05 | 3920,90 | 3920,90 | 31.531 |
| 02 may 2024 | 3945,95 | 3974,40 | 3932,20 | 3945,45 | 3945,45 | 30.727 |
| 30 abr 2024 | 4026,15 | 4036,85 | 3931,35 | 3939,30 | 3939,30 | 112.417 |
| 29 abr 2024 | 4010,90 | 4045,20 | 3975,00 | 4017,95 | 4017,95 | 86.890 |
| 26 abr 2024 | 4025,40 | 4041,05 | 3966,00 | 3985,20 | 3985,20 | 48.993 |
| 25 abr 2024 | 3959,95 | 4035,00 | 3940,00 | 4000,15 | 4000,15 | 129.939 |
| 24 abr 2024 | 3829,95 | 3998,95 | 3814,20 | 3951,10 | 3951,10 | 271.674 |
| 23 abr 2024 | 3809,45 | 3832,00 | 3784,95 | 3796,30 | 3796,30 | 27.090 |
| 22 abr 2024 | 3809,95 | 3809,95 | 3735,00 | 3784,95 | 3784,95 | 76.668 |
| 19 abr 2024 | 3655,55 | 3760,00 | 3606,30 | 3752,00 | 3752,00 | 171.351 |
| 18 abr 2024 | 3747,00 | 3768,15 | 3653,35 | 3677,85 | 3677,85 | 67.862 |
| 16 abr 2024 | 3625,70 | 3737,00 | 3576,85 | 3721,30 | 3721,30 | 134.364 |
| 15 abr 2024 | 3638,70 | 3700,00 | 3563,45 | 3629,40 | 3629,40 | 122.534 |
| 12 abr 2024 | 3564,65 | 3677,00 | 3550,00 | 3637,90 | 3637,90 | 61.705 |
| 10 abr 2024 | 3557,70 | 3622,75 | 3549,50 | 3564,65 | 3564,65 | 28.031 |
| 09 abr 2024 | 3573,40 | 3588,00 | 3527,10 | 3544,95 | 3544,95 | 53.081 |
| 08 abr 2024 | 3604,95 | 3604,95 | 3544,50 | 3578,50 | 3578,50 | 30.497 |
| 05 abr 2024 | 3549,10 | 3594,00 | 3507,15 | 3584,20 | 3584,20 | 100.049 |
| 04 abr 2024 | 3614,95 | 3614,95 | 3512,40 | 3541,70 | 3541,70 | 107.707 |
| 03 abr 2024 | 3543,00 | 3609,85 | 3506,65 | 3589,80 | 3589,80 | 121.139 |
| 02 abr 2024 | 3442,55 | 3584,85 | 3412,05 | 3543,80 | 3543,80 | 96.415 |
| 01 abr 2024 | 3393,80 | 3454,35 | 3362,60 | 3403,30 | 3403,30 | 166.522 |
| 28 mar 2024 | 3285,70 | 3340,00 | 3272,20 | 3327,25 | 3327,25 | 86.942 |
| 27 mar 2024 | 3314,00 | 3325,00 | 3243,70 | 3281,40 | 3281,40 | 46.767 |
| 26 mar 2024 | 3194,70 | 3305,00 | 3181,05 | 3300,50 | 3300,50 | 101.683 |
| 22 mar 2024 | 3118,65 | 3210,00 | 3086,25 | 3170,50 | 3170,50 | 84.581 |
| 21 mar 2024 | 3020,55 | 3126,90 | 3020,55 | 3119,80 | 3119,80 | 137.356 |
| 20 mar 2024 | 3072,00 | 3080,85 | 2915,00 | 2980,85 | 2980,85 | 158.167 |
| 19 mar 2024 | 3117,05 | 3144,25 | 3035,55 | 3059,15 | 3059,15 | 29.120 |
| 18 mar 2024 | 3130,00 | 3183,80 | 3105,60 | 3121,15 | 3121,15 | 59.497 |
| 15 mar 2024 | 3167,05 | 3180,00 | 3006,00 | 3098,85 | 3098,85 | 146.189 |
| 14 mar 2024 | 3045,05 | 3177,70 | 3017,20 | 3167,05 | 3167,05 | 162.332 |
| 13 mar 2024 | 3230,45 | 3268,35 | 3015,55 | 3039,90 | 3039,90 | 328.606 |
| 12 mar 2024 | 3378,85 | 3378,85 | 3242,00 | 3268,35 | 3268,35 | 49.559 |
| 11 mar 2024 | 3373,95 | 3428,75 | 3335,05 | 3371,05 | 3371,05 | 75.041 |
| 07 mar 2024 | 3263,95 | 3334,45 | 3259,00 | 3316,15 | 3316,15 | 128.119 |
| 06 mar 2024 | 3239,95 | 3243,55 | 3155,00 | 3228,75 | 3228,75 | 97.385 |
| 05 mar 2024 | 3234,35 | 3266,60 | 3200,05 | 3240,70 | 3240,70 | 47.799 |
| 04 mar 2024 | 3154,00 | 3225,25 | 3133,00 | 3214,45 | 3214,45 | 147.710 |
| 01 mar 2024 | 3107,95 | 3164,70 | 3097,10 | 3155,45 | 3155,45 | 44.076 |
| 29 feb 2024 | 3089,95 | 3102,95 | 3015,95 | 3079,25 | 3079,25 | 35.497 |
| 28 feb 2024 | 3124,25 | 3168,35 | 3064,35 | 3083,75 | 3083,75 | 130.664 |
| 27 feb 2024 | 3049,90 | 3125,00 | 3036,95 | 3095,15 | 3095,15 | 157.486 |
| 26 feb 2024 | 3049,70 | 3075,00 | 3015,00 | 3049,90 | 3049,90 | 24.321 |
| 23 feb 2024 | 3009,65 | 3065,30 | 3005,65 | 3044,85 | 3044,85 | 31.621 |
| 22 feb 2024 | 2963,30 | 3009,00 | 2938,30 | 3004,50 | 3004,50 | 63.461 |
| 21 feb 2024 | 2996,20 | 3025,00 | 2936,00 | 2948,60 | 2948,60 | 138.745 |
| 20 feb 2024 | 3021,95 | 3021,95 | 2972,00 | 2996,10 | 2996,10 | 113.156 |
| 20 feb 2024 | 22 Dividendo | |||||
| 19 feb 2024 | 3119,95 | 3119,95 | 3017,00 | 3022,15 | 3000,15 | 60.269 |
| 16 feb 2024 | 3049,95 | 3105,65 | 3040,00 | 3078,25 | 3055,84 | 87.220 |
| 15 feb 2024 | 2993,65 | 3033,90 | 2982,90 | 3022,70 | 3000,70 | 113.366 |
| 14 feb 2024 | 2889,95 | 2965,50 | 2854,85 | 2957,35 | 2935,82 | 82.259 |
| 13 feb 2024 | 2860,00 | 2933,50 | 2826,00 | 2922,75 | 2901,47 | 54.210 |
| 12 feb 2024 | 2970,05 | 2986,60 | 2826,40 | 2844,60 | 2823,89 | 269.711 |
| 09 feb 2024 | 3130,00 | 3130,00 | 2921,00 | 2965,65 | 2944,06 | 102.542 |
| 08 feb 2024 | 2974,90 | 3130,00 | 2956,25 | 3096,40 | 3073,86 | 450.746 |
| 07 feb 2024 | 2965,00 | 2979,35 | 2921,00 | 2951,45 | 2929,96 | 46.308 |
| 06 feb 2024 | 2932,65 | 2968,00 | 2907,30 | 2959,60 | 2938,06 | 25.405 |
| 05 feb 2024 | 2972,90 | 3004,00 | 2910,95 | 2931,90 | 2910,56 | 97.447 |
| 02 feb 2024 | 3016,50 | 3048,00 | 2967,00 | 2971,15 | 2949,52 | 42.137 |
| 01 feb 2024 | 3023,60 | 3073,90 | 2954,75 | 2995,30 | 2973,50 | 166.651 |
| 31 ene 2024 | 3017,80 | 3018,00 | 2981,35 | 3000,05 | 2978,21 | 30.931 |
| 30 ene 2024 | 3019,85 | 3066,55 | 2987,05 | 3011,80 | 2989,88 | 72.237 |
| 29 ene 2024 | 2941,65 | 2985,55 | 2905,00 | 2976,75 | 2955,08 | 30.639 |
| 25 ene 2024 | 2932,15 | 2957,15 | 2874,85 | 2903,65 | 2882,51 | 85.365 |
| 24 ene 2024 | 2890,45 | 2940,90 | 2817,65 | 2932,00 | 2910,66 | 47.281 |
| *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.