Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.285,14 -110,34 (-0,52%)
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:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 491,05 | 494,75 | 468,00 | 479,05 | 479,05 | 171.893 |
| 25 ene 2023 | 484,00 | 495,50 | 483,95 | 489,25 | 489,25 | 506.547 |
| 24 ene 2023 | 495,05 | 497,70 | 483,65 | 484,25 | 484,25 | 129.744 |
| 23 ene 2023 | 494,00 | 500,25 | 491,75 | 493,60 | 493,60 | 388.407 |
| 20 ene 2023 | 498,00 | 501,60 | 488,55 | 489,95 | 489,95 | 210.400 |
| 19 ene 2023 | 495,00 | 503,00 | 491,40 | 499,35 | 499,35 | 497.466 |
| 18 ene 2023 | 487,95 | 504,00 | 487,95 | 503,05 | 503,05 | 434.229 |
| 17 ene 2023 | 481,00 | 489,30 | 476,90 | 487,95 | 487,95 | 384.167 |
| 16 ene 2023 | 488,60 | 492,60 | 481,30 | 482,95 | 482,95 | 73.484 |
| 13 ene 2023 | 487,00 | 490,00 | 482,60 | 488,35 | 488,35 | 202.492 |
| 12 ene 2023 | 493,05 | 495,00 | 482,35 | 485,65 | 485,65 | 212.756 |
| 11 ene 2023 | 480,50 | 493,40 | 480,50 | 491,35 | 491,35 | 230.431 |
| 10 ene 2023 | 477,00 | 480,40 | 473,50 | 477,50 | 477,50 | 162.289 |
| 09 ene 2023 | 469,25 | 474,10 | 466,45 | 470,65 | 470,65 | 99.655 |
| 06 ene 2023 | 465,70 | 473,90 | 461,10 | 462,45 | 462,45 | 214.037 |
| 05 ene 2023 | 463,50 | 467,50 | 458,90 | 465,70 | 465,70 | 148.661 |
| 04 ene 2023 | 477,85 | 477,85 | 460,00 | 461,30 | 461,30 | 372.420 |
| 03 ene 2023 | 487,00 | 488,20 | 478,65 | 480,00 | 480,00 | 124.360 |
| 02 ene 2023 | 475,00 | 490,90 | 475,00 | 487,00 | 487,00 | 326.156 |
| 30 dic 2022 | 472,65 | 482,00 | 471,90 | 473,25 | 473,25 | 336.217 |
| 29 dic 2022 | 459,00 | 472,00 | 455,40 | 470,30 | 470,30 | 212.315 |
| 28 dic 2022 | 467,00 | 473,40 | 463,85 | 466,20 | 466,20 | 269.136 |
| 27 dic 2022 | 445,15 | 472,35 | 445,15 | 471,10 | 471,10 | 239.375 |
| 26 dic 2022 | 431,00 | 445,40 | 429,00 | 442,70 | 442,70 | 150.603 |
| 23 dic 2022 | 452,05 | 452,70 | 427,65 | 430,05 | 430,05 | 444.770 |
| 22 dic 2022 | 457,50 | 461,80 | 447,35 | 455,65 | 455,65 | 304.920 |
| 21 dic 2022 | 457,55 | 463,55 | 452,05 | 456,85 | 456,85 | 213.813 |
| 20 dic 2022 | 458,95 | 459,00 | 444,30 | 457,00 | 457,00 | 281.681 |
| 19 dic 2022 | 456,15 | 463,00 | 455,05 | 460,25 | 460,25 | 1.281.616 |
| 16 dic 2022 | 455,15 | 462,70 | 452,65 | 458,25 | 458,25 | 150.057 |
| 15 dic 2022 | 467,85 | 470,50 | 459,05 | 460,95 | 460,95 | 197.116 |
| 14 dic 2022 | 460,60 | 471,00 | 460,60 | 469,45 | 469,45 | 133.932 |
| 13 dic 2022 | 463,00 | 466,15 | 457,30 | 457,90 | 457,90 | 78.475 |
| 12 dic 2022 | 458,60 | 466,75 | 454,40 | 461,60 | 461,60 | 384.892 |
| 09 dic 2022 | 473,00 | 476,40 | 462,00 | 463,15 | 463,15 | 127.946 |
| 08 dic 2022 | 464,15 | 472,70 | 461,50 | 471,50 | 471,50 | 232.577 |
| 07 dic 2022 | 469,85 | 471,70 | 463,35 | 464,15 | 464,15 | 96.608 |
| 06 dic 2022 | 478,65 | 478,65 | 467,25 | 469,85 | 469,85 | 302.977 |
| 05 dic 2022 | 465,00 | 483,50 | 465,00 | 481,45 | 481,45 | 358.992 |
| 02 dic 2022 | 461,75 | 470,30 | 460,00 | 460,90 | 460,90 | 132.564 |
| 01 dic 2022 | 452,00 | 466,45 | 452,00 | 463,40 | 463,40 | 639.787 |
| 30 nov 2022 | 437,45 | 451,95 | 437,45 | 450,90 | 450,90 | 226.971 |
| 29 nov 2022 | 432,05 | 440,75 | 432,05 | 435,75 | 435,75 | 270.300 |
| 28 nov 2022 | 434,10 | 436,00 | 429,15 | 431,05 | 431,05 | 492.081 |
| 25 nov 2022 | 437,05 | 441,80 | 434,45 | 440,95 | 440,95 | 209.337 |
| 24 nov 2022 | 434,50 | 439,40 | 432,70 | 438,30 | 438,30 | 392.770 |
| 23 nov 2022 | 433,05 | 439,05 | 431,65 | 433,25 | 433,25 | 384.290 |
| 22 nov 2022 | 430,55 | 436,20 | 429,10 | 431,15 | 431,15 | 614.803 |
| 21 nov 2022 | 440,95 | 440,95 | 429,25 | 430,45 | 430,45 | 268.258 |
| 18 nov 2022 | 440,45 | 443,90 | 434,65 | 438,80 | 438,80 | 474.136 |
| 17 nov 2022 | 443,00 | 444,35 | 436,45 | 440,45 | 440,45 | 159.678 |
| 16 nov 2022 | 453,25 | 455,45 | 444,05 | 447,10 | 447,10 | 483.336 |
| 15 nov 2022 | 455,55 | 460,30 | 449,30 | 457,25 | 457,25 | 551.509 |
| 14 nov 2022 | 432,80 | 458,50 | 432,80 | 455,55 | 455,55 | 713.852 |
| 11 nov 2022 | 419,20 | 431,65 | 419,20 | 429,75 | 429,75 | 784.644 |
| 10 nov 2022 | 415,00 | 420,40 | 412,90 | 415,10 | 415,10 | 135.041 |
| 09 nov 2022 | 432,60 | 432,60 | 415,80 | 417,00 | 417,00 | 465.578 |
| 07 nov 2022 | 431,10 | 439,00 | 426,40 | 437,50 | 437,50 | 247.113 |
| 04 nov 2022 | 412,00 | 432,05 | 412,00 | 430,40 | 430,40 | 404.891 |
| 03 nov 2022 | 415,00 | 415,85 | 408,85 | 410,65 | 410,65 | 256.058 |
| 02 nov 2022 | 413,65 | 426,75 | 413,65 | 421,05 | 421,05 | 393.540 |
| 01 nov 2022 | 404,90 | 414,90 | 404,90 | 414,25 | 414,25 | 405.617 |
| 31 oct 2022 | 405,85 | 408,45 | 403,10 | 405,65 | 405,65 | 423.409 |
| 28 oct 2022 | 411,20 | 412,30 | 399,95 | 404,85 | 404,85 | 147.783 |
| 27 oct 2022 | 406,00 | 413,15 | 405,35 | 412,30 | 412,30 | 257.289 |
| 25 oct 2022 | 392,70 | 402,65 | 391,25 | 398,15 | 398,15 | 1.573.899 |
| 24 oct 2022 | 394,15 | 398,85 | 394,15 | 395,60 | 395,60 | 25.070 |
| 21 oct 2022 | 396,50 | 397,65 | 386,20 | 393,70 | 393,70 | 228.351 |
| 20 oct 2022 | 384,00 | 396,50 | 379,90 | 395,20 | 395,20 | 302.654 |
| 19 oct 2022 | 394,00 | 398,25 | 389,45 | 390,40 | 390,40 | 201.919 |
| 18 oct 2022 | 391,35 | 398,10 | 391,35 | 393,55 | 393,55 | 119.323 |
| 17 oct 2022 | 393,30 | 395,65 | 386,35 | 388,30 | 388,30 | 396.226 |
| 14 oct 2022 | 410,15 | 411,00 | 396,35 | 397,25 | 397,25 | 214.086 |
| 13 oct 2022 | 410,55 | 416,45 | 400,00 | 401,60 | 401,60 | 336.206 |
| 12 oct 2022 | 397,05 | 401,15 | 391,75 | 399,95 | 399,95 | 193.800 |
| 11 oct 2022 | 403,50 | 412,45 | 393,75 | 396,30 | 396,30 | 1.919.021 |
| 10 oct 2022 | 401,15 | 409,15 | 400,00 | 407,40 | 407,40 | 348.768 |
| 07 oct 2022 | 410,00 | 412,00 | 405,65 | 411,15 | 411,15 | 319.517 |
| 06 oct 2022 | 401,00 | 416,60 | 399,45 | 413,75 | 413,75 | 685.119 |
| 04 oct 2022 | 391,55 | 400,60 | 390,25 | 394,00 | 394,00 | 225.552 |
| 03 oct 2022 | 390,00 | 390,00 | 379,00 | 381,00 | 381,00 | 732.110 |
| 30 sept 2022 | 377,95 | 395,45 | 375,25 | 391,00 | 391,00 | 737.591 |
| 29 sept 2022 | 366,00 | 376,95 | 366,00 | 371,40 | 371,40 | 1.099.862 |
| 28 sept 2022 | 369,95 | 372,00 | 358,80 | 360,55 | 360,55 | 410.402 |
| 27 sept 2022 | 375,95 | 379,10 | 365,25 | 373,55 | 373,55 | 717.368 |
| 26 sept 2022 | 390,00 | 390,25 | 369,65 | 373,30 | 373,30 | 1.024.289 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
