Mercados españoles abiertos en 3 hrs 37 min
S&P 500
3.693,23 -64,76 (-1,72%) Nasdaq
10.867,93 -198,87 (-1,80%) NIKKEI 225
26.619,53 -534,30 (-1,97%) Dólar/Euro
0,9658 -0,0030 (-0,31%) Petróleo Brent
85,75 -0,40 (-0,46%) BTC-EUR
19.552,66 -271,70 (-1,37%)
Hindalco Industries Limited (HINDALCO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:58PM IST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 412,10 | 412,80 | 395,00 | 396,40 | 396,40 | 390.128 |
| 22 sept 2022 | 409,55 | 415,00 | 403,60 | 412,15 | 412,15 | 407.250 |
| 21 sept 2022 | 418,00 | 423,65 | 410,80 | 411,45 | 411,45 | 225.372 |
| 20 sept 2022 | 413,35 | 427,50 | 413,35 | 421,55 | 421,55 | 208.056 |
| 19 sept 2022 | 412,10 | 416,25 | 405,80 | 411,90 | 411,90 | 1.550.825 |
| 16 sept 2022 | 424,00 | 424,00 | 405,85 | 414,05 | 414,05 | 377.338 |
| 15 sept 2022 | 440,85 | 441,00 | 423,25 | 424,35 | 424,35 | 507.468 |
| 14 sept 2022 | 426,00 | 447,80 | 425,00 | 442,10 | 442,10 | 323.275 |
| 13 sept 2022 | 431,00 | 439,35 | 431,00 | 436,60 | 436,60 | 267.649 |
| 12 sept 2022 | 432,50 | 432,50 | 428,65 | 431,05 | 431,05 | 444.860 |
| 09 sept 2022 | 423,70 | 430,60 | 423,30 | 425,85 | 425,85 | 428.489 |
| 08 sept 2022 | 432,90 | 437,40 | 419,40 | 420,60 | 420,60 | 241.806 |
| 07 sept 2022 | 425,10 | 433,50 | 422,65 | 432,80 | 432,80 | 346.459 |
| 06 sept 2022 | 430,00 | 432,80 | 427,10 | 431,00 | 431,00 | 352.526 |
| 05 sept 2022 | 415,00 | 430,00 | 415,00 | 429,35 | 429,35 | 773.739 |
| 02 sept 2022 | 423,60 | 425,00 | 413,35 | 414,90 | 414,90 | 787.393 |
| 01 sept 2022 | 427,00 | 431,50 | 420,80 | 422,00 | 422,00 | 429.995 |
| 30 ago 2022 | 432,05 | 441,40 | 432,05 | 438,95 | 438,95 | 328.476 |
| 29 ago 2022 | 413,00 | 432,80 | 413,00 | 430,30 | 430,30 | 227.490 |
| 26 ago 2022 | 434,30 | 445,30 | 434,30 | 439,90 | 439,90 | 280.652 |
| 25 ago 2022 | 431,90 | 436,80 | 430,00 | 432,70 | 432,70 | 127.650 |
| 24 ago 2022 | 430,00 | 432,00 | 425,30 | 428,80 | 428,80 | 167.142 |
| 23 ago 2022 | 414,00 | 431,70 | 413,60 | 427,80 | 427,80 | 312.790 |
| 22 ago 2022 | 423,15 | 425,20 | 416,55 | 418,65 | 418,65 | 334.505 |
| 19 ago 2022 | 439,80 | 441,00 | 425,05 | 427,25 | 427,25 | 808.544 |
| 18 ago 2022 | 437,80 | 441,00 | 433,80 | 438,05 | 438,05 | 486.449 |
| 17 ago 2022 | 429,00 | 442,20 | 426,60 | 438,95 | 438,95 | 718.632 |
| 16 ago 2022 | 437,00 | 437,00 | 422,25 | 429,10 | 429,10 | 268.652 |
| 12 ago 2022 | 433,75 | 442,80 | 433,00 | 436,10 | 436,10 | 422.379 |
| 11 ago 2022 | 445,15 | 446,70 | 432,25 | 433,50 | 433,50 | 611.376 |
| 11 ago 2022 | 4 Dividendo | |||||
| 10 ago 2022 | 424,00 | 444,20 | 416,70 | 440,05 | 436,05 | 1.158.707 |
| 08 ago 2022 | 412,55 | 422,55 | 412,55 | 421,45 | 417,62 | 256.264 |
| 05 ago 2022 | 423,20 | 426,25 | 384,00 | 406,85 | 403,15 | 702.446 |
| 04 ago 2022 | 426,20 | 432,95 | 418,30 | 421,75 | 417,92 | 990.834 |
| 03 ago 2022 | 419,00 | 422,00 | 409,70 | 414,30 | 410,53 | 155.679 |
| 02 ago 2022 | 419,90 | 420,45 | 407,80 | 418,30 | 414,50 | 372.688 |
| 01 ago 2022 | 419,10 | 427,90 | 418,85 | 423,90 | 420,05 | 2.365.657 |
| 29 jul 2022 | 396,50 | 417,50 | 395,00 | 415,20 | 411,43 | 939.135 |
| 28 jul 2022 | 392,00 | 395,20 | 386,00 | 392,65 | 389,08 | 684.874 |
| 27 jul 2022 | 380,55 | 389,55 | 379,25 | 388,65 | 385,12 | 234.880 |
| 26 jul 2022 | 388,90 | 389,45 | 381,05 | 381,90 | 378,43 | 155.631 |
| 25 jul 2022 | 381,50 | 388,55 | 380,05 | 387,00 | 383,48 | 328.443 |
| 22 jul 2022 | 379,75 | 382,05 | 376,65 | 381,40 | 377,93 | 191.296 |
| 21 jul 2022 | 370,10 | 379,50 | 370,10 | 375,10 | 371,69 | 525.731 |
| 20 jul 2022 | 374,15 | 375,65 | 367,45 | 369,35 | 365,99 | 459.775 |
| 19 jul 2022 | 367,05 | 371,40 | 363,35 | 367,90 | 364,56 | 434.252 |
| 18 jul 2022 | 354,10 | 367,95 | 354,10 | 367,05 | 363,71 | 2.521.877 |
| 15 jul 2022 | 345,00 | 351,90 | 345,00 | 350,60 | 347,41 | 211.525 |
| 14 jul 2022 | 353,15 | 353,15 | 346,50 | 348,85 | 345,68 | 210.531 |
| 13 jul 2022 | 346,90 | 351,75 | 344,00 | 348,65 | 345,48 | 327.576 |
| 12 jul 2022 | 349,90 | 356,00 | 341,55 | 346,85 | 343,70 | 599.772 |
| 11 jul 2022 | 351,25 | 363,25 | 348,05 | 356,20 | 352,96 | 509.080 |
| 08 jul 2022 | 367,35 | 367,95 | 351,20 | 357,55 | 354,30 | 832.170 |
| 07 jul 2022 | 348,00 | 364,45 | 341,15 | 361,90 | 358,61 | 1.114.864 |
| 06 jul 2022 | 339,50 | 342,45 | 327,70 | 341,15 | 338,05 | 810.501 |
| 05 jul 2022 | 340,25 | 356,90 | 340,25 | 345,15 | 342,01 | 939.262 |
| 04 jul 2022 | 336,00 | 342,05 | 326,75 | 340,75 | 337,65 | 549.204 |
| 01 jul 2022 | 336,30 | 342,95 | 330,45 | 341,25 | 338,15 | 647.733 |
| 30 jun 2022 | 344,30 | 349,90 | 336,80 | 338,80 | 335,72 | 1.169.280 |
| 29 jun 2022 | 339,00 | 345,50 | 335,20 | 344,45 | 341,32 | 769.375 |
| 28 jun 2022 | 329,50 | 345,00 | 325,20 | 343,65 | 340,53 | 666.807 |
| 27 jun 2022 | 329,00 | 338,05 | 326,35 | 329,95 | 326,95 | 578.867 |
| 24 jun 2022 | 323,00 | 324,90 | 316,75 | 322,40 | 319,47 | 359.033 |
| 23 jun 2022 | 317,00 | 327,50 | 311,25 | 317,35 | 314,47 | 542.275 |
| 22 jun 2022 | 334,70 | 334,70 | 315,45 | 316,25 | 313,38 | 466.525 |
| 21 jun 2022 | 326,10 | 343,55 | 325,70 | 339,20 | 336,12 | 479.305 |
| 20 jun 2022 | 333,00 | 334,25 | 309,00 | 320,80 | 317,88 | 750.433 |
| 17 jun 2022 | 333,00 | 342,35 | 325,95 | 333,70 | 330,67 | 392.246 |
| 16 jun 2022 | 361,00 | 363,30 | 333,00 | 335,90 | 332,85 | 541.793 |
| 15 jun 2022 | 360,15 | 362,60 | 356,25 | 357,70 | 354,45 | 380.932 |
| 14 jun 2022 | 364,00 | 369,45 | 357,45 | 358,20 | 354,94 | 471.114 |
| 13 jun 2022 | 378,80 | 378,80 | 360,55 | 366,70 | 363,37 | 319.004 |
| 10 jun 2022 | 392,00 | 392,00 | 382,75 | 385,45 | 381,95 | 454.876 |
| 09 jun 2022 | 401,50 | 402,40 | 393,45 | 399,75 | 396,12 | 183.998 |
| 08 jun 2022 | 401,30 | 406,85 | 401,20 | 403,40 | 399,73 | 185.739 |
| 07 jun 2022 | 408,00 | 413,00 | 402,25 | 404,10 | 400,43 | 236.932 |
| 06 jun 2022 | 400,00 | 410,10 | 396,00 | 409,25 | 405,53 | 304.491 |
| 03 jun 2022 | 412,00 | 417,00 | 405,45 | 406,75 | 403,05 | 330.766 |
| 02 jun 2022 | 408,00 | 414,45 | 406,35 | 410,20 | 406,47 | 300.472 |
| 01 jun 2022 | 420,00 | 421,50 | 406,20 | 410,70 | 406,97 | 374.093 |
| 31 may 2022 | 415,00 | 428,20 | 412,05 | 422,85 | 419,01 | 729.666 |
| 30 may 2022 | 412,55 | 419,40 | 405,60 | 416,85 | 413,06 | 495.329 |
| 27 may 2022 | 422,80 | 426,85 | 406,10 | 409,15 | 405,43 | 568.172 |
| 26 may 2022 | 406,80 | 410,35 | 392,85 | 407,75 | 404,04 | 460.735 |
| 25 may 2022 | 405,00 | 405,15 | 389,80 | 396,85 | 393,24 | 226.041 |
| 24 may 2022 | 413,95 | 415,20 | 400,00 | 400,75 | 397,11 | 301.855 |
| 23 may 2022 | 428,00 | 428,00 | 399,50 | 413,35 | 409,59 | 470.328 |
| 20 may 2022 | 432,00 | 434,80 | 420,95 | 429,00 | 425,10 | 263.813 |
| 19 may 2022 | 419,00 | 426,00 | 413,80 | 416,90 | 413,11 | 394.892 |
| 18 may 2022 | 437,00 | 438,25 | 423,60 | 436,30 | 432,33 | 559.176 |
| 17 may 2022 | 400,55 | 432,45 | 398,80 | 428,50 | 424,60 | 1.824.575 |
| 16 may 2022 | 397,00 | 400,60 | 384,95 | 391,25 | 387,69 | 754.648 |
| 13 may 2022 | 409,90 | 414,50 | 385,05 | 387,90 | 384,37 | 576.816 |
| 12 may 2022 | 418,90 | 422,00 | 394,75 | 406,05 | 402,36 | 651.634 |
| 11 may 2022 | 423,00 | 430,00 | 414,00 | 422,90 | 419,06 | 375.451 |
| 10 may 2022 | 438,00 | 442,25 | 420,60 | 423,00 | 419,15 | 300.458 |
| 09 may 2022 | 437,00 | 448,30 | 429,45 | 444,10 | 440,06 | 321.556 |
| 06 may 2022 | 448,00 | 454,30 | 439,15 | 444,05 | 440,01 | 374.007 |
| 05 may 2022 | 469,00 | 475,75 | 460,15 | 461,70 | 457,50 | 156.763 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
