Mercados españoles cerrados en 5 hrs 50 min
IBEX 35
11.316,70 -22,80 (-0,20%) Euro Stoxx 50
5.043,84 -30,50 (-0,60%) Dólar/Euro
1,0874 +0,0013 (+0,12%) Petróleo Brent
83,09 -0,62 (-0,74%) Oro
2.421,20 -17,30 (-0,71%) Bitcoin EUR
65.243,15 +3.687,79 (+5,99%)
Hardwyn India Limited (HARDWYN.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 03:10PM IST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 29,35 | 29,90 | 29,30 | 29,65 | 29,65 | 128.472 |
| 17 may 2024 | 29,60 | 30,30 | 29,45 | 29,95 | 29,95 | 403.004 |
| 16 may 2024 | 30,20 | 30,75 | 29,70 | 30,15 | 30,15 | 150.500 |
| 15 may 2024 | 29,10 | 30,95 | 29,10 | 30,05 | 30,05 | 461.183 |
| 14 may 2024 | 28,45 | 30,45 | 28,00 | 29,05 | 29,05 | 532.208 |
| 13 may 2024 | 28,90 | 29,00 | 27,65 | 27,95 | 27,95 | 500.874 |
| 10 may 2024 | 30,00 | 30,00 | 28,20 | 28,60 | 28,60 | 313.723 |
| 09 may 2024 | 29,30 | 30,60 | 29,25 | 29,75 | 29,75 | 525.783 |
| 08 may 2024 | 28,50 | 29,90 | 28,10 | 29,15 | 29,15 | 329.779 |
| 07 may 2024 | 29,20 | 29,55 | 28,00 | 28,20 | 28,20 | 439.396 |
| 06 may 2024 | 28,50 | 29,65 | 28,50 | 29,20 | 29,20 | 313.503 |
| 03 may 2024 | 30,20 | 30,95 | 29,35 | 29,70 | 29,70 | 793.218 |
| 02 may 2024 | 30,60 | 31,20 | 29,90 | 30,00 | 30,00 | 518.671 |
| 30 abr 2024 | 31,00 | 31,35 | 29,90 | 30,15 | 30,15 | 680.629 |
| 29 abr 2024 | 31,35 | 32,45 | 30,50 | 30,80 | 30,80 | 1.152.352 |
| 26 abr 2024 | 30,90 | 31,40 | 30,70 | 31,00 | 31,00 | 301.934 |
| 25 abr 2024 | 31,00 | 31,45 | 30,35 | 30,75 | 30,75 | 391.688 |
| 24 abr 2024 | 31,45 | 31,85 | 30,50 | 30,95 | 30,95 | 542.379 |
| 23 abr 2024 | 31,10 | 31,70 | 30,85 | 31,10 | 31,10 | 371.362 |
| 22 abr 2024 | 31,55 | 32,10 | 30,60 | 30,75 | 30,75 | 404.818 |
| 19 abr 2024 | 31,85 | 32,00 | 31,20 | 31,40 | 31,40 | 255.861 |
| 18 abr 2024 | 32,30 | 32,70 | 31,60 | 31,85 | 31,85 | 290.086 |
| 16 abr 2024 | 33,00 | 33,30 | 31,80 | 32,00 | 32,00 | 686.922 |
| 15 abr 2024 | 33,70 | 33,70 | 32,10 | 33,00 | 33,00 | 204.437 |
| 12 abr 2024 | 34,15 | 34,30 | 33,30 | 33,60 | 33,60 | 492.758 |
| 10 abr 2024 | 34,00 | 34,20 | 33,75 | 33,95 | 33,95 | 230.591 |
| 09 abr 2024 | 33,95 | 34,65 | 33,50 | 33,70 | 33,70 | 341.747 |
| 08 abr 2024 | 35,30 | 35,30 | 33,40 | 33,60 | 33,60 | 496.208 |
| 05 abr 2024 | 35,00 | 35,15 | 34,35 | 34,80 | 34,80 | 312.123 |
| 04 abr 2024 | 35,50 | 35,90 | 34,75 | 34,90 | 34,90 | 318.282 |
| 03 abr 2024 | 34,60 | 35,35 | 34,45 | 35,00 | 35,00 | 380.398 |
| 02 abr 2024 | 35,00 | 35,95 | 33,50 | 34,50 | 34,50 | 545.527 |
| 01 abr 2024 | 33,90 | 35,70 | 33,80 | 34,95 | 34,95 | 356.798 |
| 28 mar 2024 | 34,05 | 35,10 | 32,90 | 33,25 | 33,25 | 495.388 |
| 27 mar 2024 | 36,60 | 37,35 | 33,30 | 33,75 | 33,75 | 1.298.656 |
| 26 mar 2024 | 35,60 | 38,90 | 34,85 | 36,40 | 36,40 | 2.248.723 |
| 22 mar 2024 | 34,55 | 36,00 | 34,05 | 35,60 | 35,60 | 612.440 |
| 21 mar 2024 | 34,20 | 34,80 | 34,00 | 34,30 | 34,30 | 312.136 |
| 20 mar 2024 | 35,60 | 35,60 | 33,60 | 33,95 | 33,95 | 253.729 |
| 19 mar 2024 | 34,80 | 35,90 | 34,10 | 35,10 | 35,10 | 371.709 |
| 18 mar 2024 | 34,00 | 35,90 | 33,60 | 34,85 | 34,85 | 520.926 |
| 15 mar 2024 | 33,50 | 33,90 | 32,20 | 33,45 | 33,45 | 472.258 |
| 14 mar 2024 | 31,85 | 34,00 | 30,35 | 33,20 | 33,20 | 711.578 |
| 13 mar 2024 | 32,60 | 35,60 | 30,70 | 31,30 | 31,30 | 795.887 |
| 12 mar 2024 | 34,20 | 34,40 | 32,50 | 33,50 | 33,50 | 725.900 |
| 11 mar 2024 | 36,60 | 36,65 | 33,00 | 34,00 | 34,00 | 613.920 |
| 07 mar 2024 | 36,30 | 37,85 | 35,20 | 36,25 | 36,25 | 851.003 |
| 06 mar 2024 | 38,15 | 38,75 | 34,05 | 35,75 | 35,75 | 1.475.686 |
| 05 mar 2024 | 38,85 | 39,35 | 37,90 | 38,10 | 38,10 | 756.741 |
| 04 mar 2024 | 41,50 | 41,75 | 38,00 | 38,45 | 38,45 | 1.446.087 |
| 01 mar 2024 | 44,05 | 44,90 | 42,95 | 43,30 | 43,30 | 371.245 |
| 29 feb 2024 | 44,35 | 44,90 | 42,10 | 43,95 | 43,95 | 415.506 |
| 28 feb 2024 | 45,15 | 45,50 | 43,00 | 44,10 | 44,10 | 518.836 |
| 27 feb 2024 | 45,40 | 47,60 | 44,00 | 44,55 | 44,55 | 1.057.465 |
| 26 feb 2024 | 44,50 | 47,45 | 44,40 | 45,10 | 45,10 | 868.512 |
| 23 feb 2024 | 45,80 | 45,90 | 43,85 | 44,15 | 44,15 | 352.582 |
| 22 feb 2024 | 44,95 | 45,30 | 43,35 | 45,05 | 45,05 | 321.098 |
| 21 feb 2024 | 44,60 | 45,50 | 44,50 | 44,60 | 44,60 | 353.539 |
| 20 feb 2024 | 46,45 | 46,45 | 44,60 | 45,10 | 45,10 | 407.509 |
| 19 feb 2024 | 46,30 | 48,50 | 46,30 | 46,60 | 46,60 | 1.051.369 |
| 16 feb 2024 | 43,50 | 46,45 | 42,95 | 45,80 | 45,80 | 2.020.583 |
| 15 feb 2024 | 41,25 | 43,85 | 41,25 | 42,20 | 42,20 | 379.995 |
| 14 feb 2024 | 41,05 | 42,50 | 40,25 | 41,55 | 41,55 | 169.180 |
| 13 feb 2024 | 40,35 | 43,00 | 39,65 | 41,90 | 41,90 | 339.141 |
| 12 feb 2024 | 42,75 | 45,05 | 39,30 | 40,90 | 40,90 | 701.807 |
| 09 feb 2024 | 43,20 | 43,85 | 42,00 | 42,75 | 42,75 | 364.378 |
| 08 feb 2024 | 42,75 | 44,90 | 42,30 | 43,10 | 43,10 | 630.208 |
| 07 feb 2024 | 42,30 | 43,00 | 41,50 | 42,75 | 42,75 | 336.649 |
| 06 feb 2024 | 43,55 | 43,80 | 40,60 | 42,55 | 42,55 | 308.715 |
| 05 feb 2024 | 43,65 | 44,90 | 43,25 | 43,60 | 43,60 | 330.001 |
| 02 feb 2024 | 44,35 | 44,35 | 43,25 | 43,70 | 43,70 | 197.465 |
| 01 feb 2024 | 44,50 | 44,50 | 43,25 | 43,70 | 43,70 | 258.515 |
| 31 ene 2024 | 44,50 | 45,75 | 43,70 | 44,35 | 44,35 | 371.939 |
| 30 ene 2024 | 44,65 | 45,00 | 43,05 | 44,10 | 44,10 | 861.432 |
| 29 ene 2024 | 45,15 | 45,35 | 43,70 | 44,00 | 44,00 | 394.158 |
| 25 ene 2024 | 45,05 | 45,40 | 43,80 | 44,50 | 44,50 | 288.306 |
| 24 ene 2024 | 44,30 | 45,75 | 42,30 | 45,40 | 45,40 | 478.353 |
| 23 ene 2024 | 47,30 | 48,00 | 43,10 | 43,95 | 43,95 | 715.733 |
| 19 ene 2024 | 43,60 | 48,70 | 43,35 | 44,25 | 44,25 | 1.823.308 |
| 18 ene 2024 | 45,80 | 45,80 | 42,00 | 42,70 | 42,70 | 502.658 |
| 17 ene 2024 | 46,00 | 46,00 | 44,20 | 44,60 | 44,60 | 483.725 |
| 16 ene 2024 | 47,35 | 48,40 | 44,55 | 46,10 | 46,10 | 740.047 |
| 15 ene 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
| 12 ene 2024 | 43,45 | 49,35 | 43,40 | 47,90 | 47,90 | 4.913.905 |
| 11 ene 2024 | 41,95 | 43,50 | 41,00 | 43,05 | 43,05 | 1.280.131 |
| 10 ene 2024 | 40,30 | 41,50 | 39,85 | 40,60 | 40,60 | 414.666 |
| 09 ene 2024 | 40,45 | 40,45 | 39,40 | 39,60 | 39,60 | 157.184 |
| 08 ene 2024 | 40,05 | 40,60 | 39,70 | 39,85 | 39,85 | 139.069 |
| 05 ene 2024 | 40,65 | 40,70 | 39,90 | 40,05 | 40,05 | 110.497 |
| 04 ene 2024 | 40,05 | 40,80 | 40,05 | 40,35 | 40,35 | 94.771 |
| 03 ene 2024 | 40,80 | 41,00 | 40,00 | 40,40 | 40,40 | 413.116 |
| 02 ene 2024 | 40,05 | 41,95 | 39,80 | 40,55 | 40,55 | 214.570 |
| 01 ene 2024 | 41,20 | 41,20 | 40,15 | 40,45 | 40,45 | 103.741 |
| 29 dic 2023 | 41,00 | 41,45 | 40,55 | 40,70 | 40,70 | 65.178 |
| 28 dic 2023 | 40,50 | 41,35 | 39,75 | 40,60 | 40,60 | 192.775 |
| 27 dic 2023 | 41,50 | 41,50 | 38,70 | 39,90 | 39,90 | 683.342 |
| 26 dic 2023 | 40,50 | 42,45 | 40,10 | 41,20 | 41,20 | 518.036 |
| 22 dic 2023 | 40,80 | 40,95 | 39,50 | 40,00 | 40,00 | 120.338 |
| 21 dic 2023 | 38,40 | 40,60 | 37,80 | 40,20 | 40,20 | 152.679 |
| 20 dic 2023 | 40,65 | 40,65 | 37,60 | 38,40 | 38,40 | 384.547 |
| *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.