Mercados españoles cerrados
S&P 500
5.300,57 +53,89 (+1,03%) Nasdaq
16.727,78 +216,60 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
Hindustan Petroleum Corporation Limited (HINDPETRO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:55PM IST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 497,65 | 509,55 | 496,75 | 506,65 | 506,65 | 214.380 |
| 14 may 2024 | 500,00 | 504,85 | 490,05 | 493,30 | 493,30 | 1.196.143 |
| 13 may 2024 | 507,45 | 507,45 | 475,45 | 500,15 | 500,15 | 282.327 |
| 10 may 2024 | 510,00 | 514,55 | 490,10 | 501,45 | 501,45 | 449.682 |
| 09 may 2024 | 527,70 | 527,70 | 497,00 | 501,30 | 501,30 | 534.050 |
| 08 may 2024 | 519,95 | 529,95 | 514,40 | 523,10 | 523,10 | 475.109 |
| 07 may 2024 | 528,95 | 534,50 | 510,20 | 514,25 | 514,25 | 494.955 |
| 06 may 2024 | 539,45 | 539,45 | 512,80 | 513,65 | 513,65 | 457.347 |
| 03 may 2024 | 539,45 | 540,55 | 529,45 | 534,30 | 534,30 | 255.507 |
| 02 may 2024 | 506,40 | 536,80 | 504,75 | 533,20 | 533,20 | 629.651 |
| 30 abr 2024 | 510,60 | 515,60 | 490,55 | 495,20 | 495,20 | 535.420 |
| 29 abr 2024 | 494,95 | 510,90 | 492,55 | 505,65 | 505,65 | 471.345 |
| 26 abr 2024 | 490,50 | 497,50 | 485,20 | 491,15 | 491,15 | 205.108 |
| 25 abr 2024 | 489,35 | 493,25 | 484,05 | 491,65 | 491,65 | 110.553 |
| 24 abr 2024 | 485,35 | 490,00 | 479,30 | 487,10 | 487,10 | 131.319 |
| 23 abr 2024 | 496,45 | 496,45 | 481,45 | 482,85 | 482,85 | 194.332 |
| 22 abr 2024 | 481,35 | 500,95 | 481,35 | 492,05 | 492,05 | 584.607 |
| 19 abr 2024 | 467,50 | 480,40 | 457,85 | 478,45 | 478,45 | 343.593 |
| 18 abr 2024 | 480,00 | 494,70 | 473,95 | 477,25 | 477,25 | 614.402 |
| 16 abr 2024 | 463,55 | 479,90 | 459,00 | 469,00 | 469,00 | 158.388 |
| 15 abr 2024 | 460,05 | 477,15 | 458,30 | 467,35 | 467,35 | 390.824 |
| 12 abr 2024 | 487,50 | 487,50 | 477,00 | 478,40 | 478,40 | 331.368 |
| 10 abr 2024 | 459,95 | 489,00 | 459,95 | 487,55 | 487,55 | 632.779 |
| 09 abr 2024 | 464,45 | 464,45 | 456,90 | 458,85 | 458,85 | 49.634 |
| 08 abr 2024 | 465,00 | 471,75 | 456,10 | 462,30 | 462,30 | 179.482 |
| 05 abr 2024 | 459,50 | 462,50 | 449,05 | 461,15 | 461,15 | 275.888 |
| 04 abr 2024 | 476,35 | 479,95 | 460,00 | 461,75 | 461,75 | 207.906 |
| 03 abr 2024 | 480,00 | 482,55 | 471,65 | 474,25 | 474,25 | 332.591 |
| 02 abr 2024 | 471,00 | 484,80 | 469,00 | 482,20 | 482,20 | 393.251 |
| 01 abr 2024 | 475,85 | 478,45 | 466,90 | 469,20 | 469,20 | 247.047 |
| 28 mar 2024 | 477,70 | 479,05 | 470,30 | 475,80 | 475,80 | 80.769 |
| 27 mar 2024 | 477,40 | 484,30 | 469,25 | 470,65 | 470,65 | 107.210 |
| 26 mar 2024 | 469,80 | 477,70 | 463,45 | 472,20 | 472,20 | 219.909 |
| 22 mar 2024 | 474,85 | 483,55 | 470,90 | 473,45 | 473,45 | 209.012 |
| 21 mar 2024 | 456,60 | 473,65 | 456,60 | 472,30 | 472,30 | 201.758 |
| 20 mar 2024 | 446,65 | 456,00 | 445,90 | 453,70 | 453,70 | 180.596 |
| 19 mar 2024 | 459,25 | 459,25 | 443,05 | 445,60 | 445,60 | 240.032 |
| 18 mar 2024 | 468,95 | 474,90 | 459,40 | 461,00 | 461,00 | 252.815 |
| 15 mar 2024 | 490,00 | 490,00 | 451,00 | 468,95 | 468,95 | 1.129.679 |
| 14 mar 2024 | 485,00 | 505,15 | 480,40 | 500,15 | 500,15 | 175.081 |
| 13 mar 2024 | 514,95 | 516,95 | 478,45 | 483,00 | 483,00 | 404.012 |
| 12 mar 2024 | 509,50 | 521,50 | 507,50 | 514,70 | 514,70 | 170.147 |
| 11 mar 2024 | 505,30 | 522,00 | 497,60 | 511,55 | 511,55 | 315.343 |
| 07 mar 2024 | 516,75 | 518,35 | 503,70 | 508,70 | 508,70 | 113.400 |
| 06 mar 2024 | 527,35 | 529,55 | 504,60 | 516,85 | 516,85 | 2.733.869 |
| 05 mar 2024 | 525,25 | 531,25 | 521,60 | 527,50 | 527,50 | 163.104 |
| 04 mar 2024 | 517,75 | 527,95 | 515,85 | 525,10 | 525,10 | 188.235 |
| 01 mar 2024 | 515,05 | 526,20 | 515,00 | 517,00 | 517,00 | 240.398 |
| 29 feb 2024 | 505,95 | 515,00 | 502,30 | 509,40 | 509,40 | 136.068 |
| 28 feb 2024 | 529,65 | 530,00 | 504,85 | 507,00 | 507,00 | 300.846 |
| 27 feb 2024 | 543,20 | 547,50 | 523,00 | 529,65 | 529,65 | 297.852 |
| 26 feb 2024 | 526,25 | 543,40 | 510,95 | 541,80 | 541,80 | 236.248 |
| 23 feb 2024 | 536,40 | 539,45 | 522,20 | 527,40 | 527,40 | 325.107 |
| 22 feb 2024 | 543,70 | 550,00 | 528,90 | 539,15 | 539,15 | 174.854 |
| 21 feb 2024 | 563,60 | 569,15 | 533,10 | 542,70 | 542,70 | 255.927 |
| 20 feb 2024 | 555,00 | 567,05 | 539,00 | 563,00 | 563,00 | 298.192 |
| 19 feb 2024 | 571,75 | 571,75 | 552,55 | 554,60 | 554,60 | 202.495 |
| 16 feb 2024 | 578,20 | 594,45 | 558,75 | 565,60 | 565,60 | 490.156 |
| 15 feb 2024 | 549,65 | 579,70 | 539,00 | 574,95 | 574,95 | 564.567 |
| 14 feb 2024 | 494,30 | 548,30 | 491,55 | 542,45 | 542,45 | 538.489 |
| 13 feb 2024 | 500,40 | 507,40 | 492,50 | 501,80 | 501,80 | 142.141 |
| 12 feb 2024 | 508,65 | 510,10 | 487,20 | 501,30 | 501,30 | 226.974 |
| 09 feb 2024 | 525,25 | 525,65 | 489,40 | 510,10 | 510,10 | 442.288 |
| 08 feb 2024 | 523,10 | 538,55 | 520,05 | 525,20 | 525,20 | 360.804 |
| 07 feb 2024 | 525,70 | 532,75 | 516,35 | 523,10 | 523,10 | 622.850 |
| 07 feb 2024 | 15 Dividendo | |||||
| 06 feb 2024 | 517,30 | 540,90 | 505,25 | 536,00 | 521,00 | 948.244 |
| 05 feb 2024 | 499,65 | 517,00 | 490,65 | 508,45 | 494,22 | 904.327 |
| 02 feb 2024 | 474,95 | 500,75 | 471,15 | 489,15 | 475,46 | 674.808 |
| 01 feb 2024 | 468,45 | 470,30 | 456,20 | 465,75 | 452,72 | 263.261 |
| 31 ene 2024 | 474,95 | 477,50 | 460,25 | 463,25 | 450,29 | 395.765 |
| 30 ene 2024 | 456,85 | 485,50 | 454,60 | 471,70 | 458,50 | 1.048.472 |
| 29 ene 2024 | 434,95 | 458,65 | 430,50 | 452,30 | 439,64 | 481.295 |
| 25 ene 2024 | 455,35 | 457,15 | 417,00 | 430,25 | 418,21 | 5.939.734 |
| 24 ene 2024 | 441,25 | 456,70 | 441,15 | 452,45 | 439,79 | 565.474 |
| 23 ene 2024 | 478,55 | 478,55 | 436,80 | 440,35 | 428,03 | 765.901 |
| 19 ene 2024 | 459,00 | 468,30 | 453,10 | 465,70 | 452,67 | 348.776 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 450,10 | 458,60 | 446,20 | 449,05 | 436,48 | 323.657 |
| 16 ene 2024 | 449,60 | 459,35 | 448,15 | 452,70 | 440,03 | 990.328 |
| 15 ene 2024 | 452,00 | 453,60 | 445,15 | 449,60 | 437,02 | 220.943 |
| 12 ene 2024 | 447,15 | 453,35 | 438,50 | 450,10 | 437,50 | 602.278 |
| 11 ene 2024 | 435,45 | 447,25 | 433,80 | 445,30 | 432,84 | 283.714 |
| 10 ene 2024 | 436,45 | 436,45 | 425,70 | 430,65 | 418,60 | 248.567 |
| 09 ene 2024 | 437,65 | 441,30 | 431,05 | 439,25 | 426,96 | 288.686 |
| 08 ene 2024 | 423,55 | 438,10 | 422,50 | 429,05 | 417,04 | 587.320 |
| 05 ene 2024 | 416,00 | 427,00 | 416,00 | 419,75 | 408,00 | 723.369 |
| 04 ene 2024 | 418,00 | 418,10 | 412,00 | 415,50 | 403,87 | 347.952 |
| 03 ene 2024 | 409,00 | 423,55 | 405,55 | 421,85 | 410,04 | 442.374 |
| 02 ene 2024 | 401,95 | 410,80 | 393,10 | 408,60 | 397,17 | 527.933 |
| 01 ene 2024 | 406,70 | 406,70 | 398,35 | 399,80 | 388,61 | 241.675 |
| 29 dic 2023 | 399,50 | 410,10 | 397,35 | 398,75 | 387,59 | 1.019.232 |
| 28 dic 2023 | 386,45 | 425,45 | 382,30 | 417,80 | 406,11 | 1.595.355 |
| 27 dic 2023 | 385,00 | 387,15 | 376,85 | 381,80 | 371,12 | 287.247 |
| 26 dic 2023 | 370,15 | 392,10 | 366,85 | 384,15 | 373,40 | 608.659 |
| 22 dic 2023 | 375,00 | 375,40 | 363,90 | 369,15 | 358,82 | 578.262 |
| 21 dic 2023 | 358,40 | 378,00 | 358,40 | 375,55 | 365,04 | 370.774 |
| 20 dic 2023 | 384,00 | 384,75 | 363,55 | 365,15 | 354,93 | 788.387 |
| 19 dic 2023 | 381,20 | 385,00 | 376,45 | 380,85 | 370,19 | 185.119 |
| 18 dic 2023 | 384,25 | 386,70 | 378,00 | 379,45 | 368,83 | 161.771 |
| *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.