Mercados españoles abiertos en 8 hrs 27 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.610,74 -487,05 (-0,82%)
HDFC Bank Limited (HDFCBANK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1521,95 | 1524,05 | 1504,15 | 1506,15 | 1506,15 | 14.237.683 |
| 06 may 2024 | 1522,00 | 1534,50 | 1517,15 | 1522,65 | 1522,65 | 14.396.698 |
| 03 may 2024 | 1533,25 | 1540,60 | 1507,20 | 1519,60 | 1519,60 | 15.932.621 |
| 02 may 2024 | 1522,00 | 1537,00 | 1520,35 | 1532,25 | 1532,25 | 16.737.503 |
| 30 abr 2024 | 1529,20 | 1539,50 | 1514,90 | 1520,10 | 1520,10 | 26.153.691 |
| 29 abr 2024 | 1515,00 | 1534,45 | 1506,55 | 1529,50 | 1529,50 | 18.046.675 |
| 26 abr 2024 | 1519,80 | 1528,00 | 1505,55 | 1509,80 | 1509,80 | 12.427.347 |
| 25 abr 2024 | 1506,25 | 1519,70 | 1506,25 | 1510,75 | 1510,75 | 17.722.602 |
| 24 abr 2024 | 1515,00 | 1521,75 | 1509,05 | 1511,70 | 1511,70 | 11.220.790 |
| 23 abr 2024 | 1526,30 | 1526,50 | 1503,25 | 1507,60 | 1507,60 | 13.413.530 |
| 22 abr 2024 | 1557,40 | 1557,40 | 1508,30 | 1512,20 | 1512,20 | 21.149.219 |
| 19 abr 2024 | 1486,55 | 1534,95 | 1480,25 | 1531,30 | 1531,30 | 17.288.217 |
| 18 abr 2024 | 1509,80 | 1518,85 | 1491,05 | 1494,70 | 1494,70 | 17.117.442 |
| 16 abr 2024 | 1487,00 | 1512,90 | 1482,25 | 1509,25 | 1509,25 | 10.372.443 |
| 15 abr 2024 | 1497,55 | 1510,00 | 1492,05 | 1494,70 | 1494,70 | 11.707.624 |
| 12 abr 2024 | 1521,00 | 1529,85 | 1513,45 | 1518,95 | 1518,95 | 20.542.104 |
| 10 abr 2024 | 1549,90 | 1549,90 | 1532,95 | 1536,35 | 1536,35 | 13.903.700 |
| 09 abr 2024 | 1554,85 | 1554,85 | 1540,30 | 1548,55 | 1548,55 | 10.942.247 |
| 08 abr 2024 | 1554,95 | 1557,25 | 1541,55 | 1546,60 | 1546,60 | 10.241.470 |
| 05 abr 2024 | 1539,00 | 1554,50 | 1530,15 | 1549,55 | 1549,55 | 29.527.951 |
| 04 abr 2024 | 1504,00 | 1530,00 | 1504,00 | 1527,60 | 1527,60 | 44.467.533 |
| 03 abr 2024 | 1472,10 | 1495,65 | 1471,40 | 1482,30 | 1482,30 | 22.792.193 |
| 02 abr 2024 | 1465,15 | 1494,85 | 1463,25 | 1480,15 | 1480,15 | 20.612.723 |
| 01 abr 2024 | 1458,00 | 1473,80 | 1455,60 | 1470,50 | 1470,50 | 12.599.785 |
| 28 mar 2024 | 1440,70 | 1460,50 | 1440,70 | 1447,90 | 1447,90 | 27.796.071 |
| 27 mar 2024 | 1423,55 | 1447,95 | 1421,25 | 1440,70 | 1440,70 | 31.084.334 |
| 26 mar 2024 | 1427,20 | 1437,95 | 1422,15 | 1425,40 | 1425,40 | 28.422.145 |
| 22 mar 2024 | 1441,00 | 1450,75 | 1437,75 | 1442,85 | 1442,85 | 22.990.163 |
| 21 mar 2024 | 1442,60 | 1451,25 | 1438,30 | 1445,75 | 1445,75 | 14.461.430 |
| 20 mar 2024 | 1449,05 | 1451,65 | 1424,65 | 1431,05 | 1431,05 | 21.803.047 |
| 19 mar 2024 | 1435,50 | 1452,40 | 1435,50 | 1449,35 | 1449,35 | 18.091.797 |
| 18 mar 2024 | 1447,00 | 1456,00 | 1435,80 | 1446,05 | 1446,05 | 10.718.928 |
| 15 mar 2024 | 1450,00 | 1459,30 | 1442,25 | 1452,65 | 1452,65 | 71.806.902 |
| 14 mar 2024 | 1462,10 | 1466,00 | 1444,30 | 1455,45 | 1455,45 | 26.216.079 |
| 13 mar 2024 | 1465,50 | 1471,60 | 1450,10 | 1460,40 | 1460,40 | 31.533.727 |
| 12 mar 2024 | 1434,00 | 1464,00 | 1429,25 | 1459,55 | 1459,55 | 32.709.227 |
| 11 mar 2024 | 1430,00 | 1445,95 | 1423,00 | 1427,80 | 1427,80 | 25.265.547 |
| 07 mar 2024 | 1445,50 | 1451,05 | 1441,40 | 1446,10 | 1446,10 | 24.674.023 |
| 06 mar 2024 | 1433,55 | 1452,85 | 1433,55 | 1442,60 | 1442,60 | 21.204.765 |
| 05 mar 2024 | 1422,00 | 1443,00 | 1421,65 | 1440,85 | 1440,85 | 18.995.836 |
| 04 mar 2024 | 1430,95 | 1437,00 | 1424,30 | 1432,70 | 1432,70 | 17.808.237 |
| 01 mar 2024 | 1400,00 | 1432,75 | 1400,00 | 1430,75 | 1430,75 | 17.369.449 |
| 29 feb 2024 | 1402,10 | 1410,40 | 1397,30 | 1403,40 | 1403,40 | 26.647.850 |
| 28 feb 2024 | 1420,15 | 1424,20 | 1404,00 | 1409,40 | 1409,40 | 12.660.993 |
| 27 feb 2024 | 1413,55 | 1426,70 | 1413,05 | 1420,15 | 1420,15 | 16.043.575 |
| 26 feb 2024 | 1413,55 | 1434,85 | 1413,55 | 1422,30 | 1422,30 | 11.753.435 |
| 23 feb 2024 | 1422,55 | 1433,90 | 1418,00 | 1420,60 | 1420,60 | 14.916.726 |
| 22 feb 2024 | 1417,75 | 1428,80 | 1412,20 | 1419,55 | 1419,55 | 25.280.441 |
| 21 feb 2024 | 1464,00 | 1464,00 | 1435,00 | 1439,15 | 1439,15 | 22.946.568 |
| 20 feb 2024 | 1415,00 | 1457,25 | 1411,80 | 1454,30 | 1454,30 | 28.066.754 |
| 19 feb 2024 | 1429,00 | 1429,00 | 1415,20 | 1417,10 | 1417,10 | 17.225.878 |
| 16 feb 2024 | 1423,90 | 1427,70 | 1408,45 | 1419,90 | 1419,90 | 16.087.871 |
| 15 feb 2024 | 1385,00 | 1415,50 | 1384,35 | 1414,05 | 1414,05 | 20.792.472 |
| 14 feb 2024 | 1376,00 | 1391,50 | 1363,55 | 1384,05 | 1384,05 | 45.660.405 |
| 13 feb 2024 | 1391,95 | 1404,35 | 1384,35 | 1394,45 | 1394,45 | 28.790.497 |
| 12 feb 2024 | 1399,65 | 1413,65 | 1383,35 | 1390,00 | 1390,00 | 17.223.906 |
| 09 feb 2024 | 1392,15 | 1414,20 | 1387,00 | 1403,60 | 1403,60 | 28.321.062 |
| 08 feb 2024 | 1429,85 | 1438,95 | 1400,50 | 1403,05 | 1403,05 | 34.553.062 |
| 07 feb 2024 | 1453,00 | 1453,80 | 1426,65 | 1429,95 | 1429,95 | 27.418.543 |
| 06 feb 2024 | 1445,55 | 1449,70 | 1432,60 | 1444,10 | 1444,10 | 20.537.870 |
| 05 feb 2024 | 1446,00 | 1451,90 | 1434,05 | 1444,85 | 1444,85 | 19.302.523 |
| 02 feb 2024 | 1475,00 | 1480,85 | 1442,05 | 1446,15 | 1446,15 | 22.433.877 |
| 01 feb 2024 | 1465,05 | 1473,60 | 1456,05 | 1466,35 | 1466,35 | 16.345.370 |
| 31 ene 2024 | 1439,50 | 1474,95 | 1436,80 | 1462,55 | 1462,55 | 32.880.520 |
| 30 ene 2024 | 1454,55 | 1463,20 | 1440,90 | 1444,30 | 1444,30 | 20.864.384 |
| 29 ene 2024 | 1448,05 | 1462,80 | 1445,80 | 1454,65 | 1454,65 | 32.822.749 |
| 25 ene 2024 | 1452,50 | 1457,35 | 1419,40 | 1434,90 | 1434,90 | 49.470.926 |
| 24 ene 2024 | 1380,25 | 1458,45 | 1380,25 | 1455,90 | 1455,90 | 43.002.202 |
| 23 ene 2024 | 1465,00 | 1474,70 | 1425,00 | 1427,35 | 1427,35 | 57.734.701 |
| 19 ene 2024 | 1505,95 | 1510,25 | 1468,40 | 1470,65 | 1470,65 | 54.800.269 |
| 18 ene 2024 | 1494,00 | 1515,00 | 1480,05 | 1486,15 | 1486,15 | 80.535.465 |
| 17 ene 2024 | 1570,00 | 1596,80 | 1528,40 | 1537,50 | 1537,50 | 85.072.618 |
| 16 ene 2024 | 1673,00 | 1683,65 | 1658,10 | 1679,15 | 1679,15 | 12.661.250 |
| 15 ene 2024 | 1647,70 | 1680,90 | 1643,60 | 1672,80 | 1672,80 | 14.160.178 |
| 12 ene 2024 | 1652,00 | 1656,00 | 1633,60 | 1641,20 | 1641,20 | 9.886.776 |
| 11 ene 2024 | 1660,00 | 1662,90 | 1643,00 | 1649,00 | 1649,00 | 9.157.005 |
| 10 ene 2024 | 1643,00 | 1659,95 | 1641,40 | 1655,95 | 1655,95 | 8.057.912 |
| 09 ene 2024 | 1667,15 | 1677,80 | 1646,75 | 1650,50 | 1650,50 | 12.663.444 |
| 08 ene 2024 | 1678,50 | 1682,35 | 1660,00 | 1663,45 | 1663,45 | 8.999.235 |
| 05 ene 2024 | 1687,15 | 1704,90 | 1668,10 | 1682,20 | 1682,20 | 15.944.735 |
| 04 ene 2024 | 1678,00 | 1694,95 | 1670,70 | 1690,85 | 1690,85 | 13.367.028 |
| 03 ene 2024 | 1702,00 | 1704,70 | 1668,95 | 1672,90 | 1672,90 | 14.194.881 |
| 02 ene 2024 | 1698,80 | 1702,80 | 1688,70 | 1699,10 | 1699,10 | 14.621.046 |
| 01 ene 2024 | 1706,00 | 1709,15 | 1692,00 | 1698,10 | 1698,10 | 7.119.843 |
| 29 dic 2023 | 1697,00 | 1714,90 | 1696,00 | 1709,25 | 1709,25 | 12.505.713 |
| 28 dic 2023 | 1709,30 | 1721,40 | 1702,00 | 1705,25 | 1705,25 | 22.038.235 |
| 27 dic 2023 | 1681,50 | 1706,50 | 1678,60 | 1703,30 | 1703,30 | 13.504.539 |
| 26 dic 2023 | 1673,25 | 1685,95 | 1668,55 | 1682,45 | 1682,45 | 9.022.928 |
| 22 dic 2023 | 1683,60 | 1685,90 | 1667,10 | 1670,85 | 1670,85 | 24.289.425 |
| 21 dic 2023 | 1657,00 | 1689,75 | 1650,25 | 1686,70 | 1686,70 | 18.294.620 |
| 20 dic 2023 | 1658,00 | 1668,95 | 1644,45 | 1657,00 | 1657,00 | 17.116.260 |
| 19 dic 2023 | 1650,00 | 1658,65 | 1644,05 | 1652,90 | 1652,90 | 12.004.223 |
| 18 dic 2023 | 1660,70 | 1664,70 | 1650,95 | 1655,70 | 1655,70 | 9.007.377 |
| 15 dic 2023 | 1650,00 | 1668,00 | 1646,60 | 1656,55 | 1656,55 | 69.418.565 |
| 14 dic 2023 | 1646,00 | 1658,95 | 1645,00 | 1650,15 | 1650,15 | 17.586.183 |
| 13 dic 2023 | 1632,45 | 1636,00 | 1615,10 | 1630,90 | 1630,90 | 14.673.457 |
| 12 dic 2023 | 1654,20 | 1656,25 | 1631,85 | 1634,60 | 1634,60 | 18.290.738 |
| 11 dic 2023 | 1650,05 | 1663,70 | 1647,00 | 1651,00 | 1651,00 | 11.593.810 |
| 08 dic 2023 | 1630,45 | 1655,00 | 1630,45 | 1653,20 | 1653,20 | 16.864.019 |
| 07 dic 2023 | 1625,00 | 1634,00 | 1616,20 | 1630,45 | 1630,45 | 10.225.193 |
| *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.