Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.105,90 +73,60 (+0,67%) Euro Stoxx 50
4.942,06 +34,76 (+0,71%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,21 -0,03 (-0,04%) Oro
2.346,30 +15,10 (+0,65%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
Hindustan Unilever Limited (HINDUNILVR.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2435,00 | 2467,85 | 2427,05 | 2442,20 | 2442,20 | 1.944.814 |
| 21 jun 2024 | 2475,00 | 2478,00 | 2426,55 | 2441,30 | 2441,30 | 3.646.215 |
| 20 jun 2024 | 2457,00 | 2490,00 | 2446,65 | 2482,20 | 2482,20 | 2.163.310 |
| 19 jun 2024 | 2495,00 | 2495,00 | 2451,50 | 2457,00 | 2457,00 | 986.976 |
| 18 jun 2024 | 2479,90 | 2498,00 | 2473,15 | 2486,25 | 2486,25 | 1.820.933 |
| 14 jun 2024 | 2473,00 | 2510,40 | 2470,40 | 2479,75 | 2479,75 | 1.729.552 |
| 14 jun 2024 | 24 Dividendo | |||||
| 13 jun 2024 | 2487,95 | 2505,80 | 2446,45 | 2487,40 | 2463,40 | 3.123.098 |
| 12 jun 2024 | 2568,00 | 2568,00 | 2517,00 | 2528,70 | 2504,30 | 1.754.677 |
| 11 jun 2024 | 2566,00 | 2576,70 | 2551,30 | 2556,35 | 2531,68 | 1.402.423 |
| 10 jun 2024 | 2579,00 | 2593,65 | 2546,00 | 2565,35 | 2540,60 | 1.449.122 |
| 07 jun 2024 | 2555,30 | 2596,50 | 2525,00 | 2577,80 | 2552,93 | 3.974.253 |
| 06 jun 2024 | 2600,00 | 2600,00 | 2518,00 | 2549,60 | 2525,00 | 4.102.547 |
| 05 jun 2024 | 2533,55 | 2723,95 | 2525,00 | 2602,75 | 2577,64 | 11.061.076 |
| 04 jun 2024 | 2374,00 | 2510,05 | 2342,10 | 2496,30 | 2472,21 | 7.826.048 |
| 03 jun 2024 | 2381,00 | 2387,45 | 2344,30 | 2355,90 | 2333,17 | 1.207.445 |
| 31 may 2024 | 2353,00 | 2377,45 | 2317,60 | 2329,05 | 2306,58 | 5.529.186 |
| 30 may 2024 | 2368,00 | 2372,45 | 2334,05 | 2351,40 | 2328,71 | 1.837.380 |
| 29 may 2024 | 2381,20 | 2395,00 | 2369,40 | 2373,40 | 2350,50 | 1.592.495 |
| 28 may 2024 | 2390,00 | 2409,00 | 2378,55 | 2395,95 | 2372,83 | 1.631.747 |
| 27 may 2024 | 2369,05 | 2399,95 | 2362,50 | 2384,50 | 2361,49 | 1.116.934 |
| 24 may 2024 | 2378,50 | 2383,25 | 2364,70 | 2369,05 | 2346,19 | 974.100 |
| 23 may 2024 | 2366,90 | 2386,80 | 2355,00 | 2382,50 | 2359,51 | 1.614.718 |
| 22 may 2024 | 2311,00 | 2374,00 | 2310,70 | 2366,90 | 2344,06 | 1.914.851 |
| 21 may 2024 | 2307,00 | 2324,80 | 2301,75 | 2310,70 | 2288,40 | 1.663.959 |
| 17 may 2024 | 2351,90 | 2351,90 | 2315,10 | 2320,35 | 2297,96 | 1.264.582 |
| 16 may 2024 | 2337,00 | 2348,10 | 2301,35 | 2343,15 | 2320,54 | 1.880.021 |
| 15 may 2024 | 2349,55 | 2355,80 | 2317,65 | 2323,30 | 2300,88 | 812.282 |
| 14 may 2024 | 2360,60 | 2372,30 | 2346,75 | 2349,60 | 2326,93 | 689.430 |
| 13 may 2024 | 2374,00 | 2381,65 | 2347,90 | 2360,65 | 2337,87 | 1.170.617 |
| 10 may 2024 | 2321,00 | 2371,00 | 2321,00 | 2362,55 | 2339,75 | 2.610.266 |
| 09 may 2024 | 2340,60 | 2362,10 | 2319,45 | 2325,65 | 2303,21 | 1.558.987 |
| 08 may 2024 | 2366,40 | 2372,25 | 2325,00 | 2341,05 | 2318,46 | 1.813.439 |
| 07 may 2024 | 2266,00 | 2389,60 | 2259,00 | 2379,40 | 2356,44 | 8.277.810 |
| 06 may 2024 | 2225,00 | 2261,50 | 2212,00 | 2256,20 | 2234,43 | 1.619.256 |
| 03 may 2024 | 2232,00 | 2235,65 | 2204,00 | 2217,05 | 2195,66 | 2.595.307 |
| 02 may 2024 | 2205,05 | 2243,20 | 2205,05 | 2226,30 | 2204,82 | 2.140.383 |
| 30 abr 2024 | 2232,05 | 2240,25 | 2225,00 | 2230,45 | 2208,93 | 2.119.102 |
| 29 abr 2024 | 2234,00 | 2234,00 | 2220,00 | 2226,10 | 2204,62 | 1.395.292 |
| 26 abr 2024 | 2245,00 | 2255,00 | 2218,60 | 2222,65 | 2201,20 | 2.307.512 |
| 25 abr 2024 | 2238,05 | 2239,85 | 2215,10 | 2230,85 | 2209,33 | 4.951.866 |
| 24 abr 2024 | 2266,05 | 2268,35 | 2245,65 | 2260,25 | 2238,44 | 1.404.398 |
| 23 abr 2024 | 2253,00 | 2273,50 | 2248,70 | 2262,75 | 2240,92 | 1.991.778 |
| 22 abr 2024 | 2250,00 | 2253,55 | 2229,05 | 2241,50 | 2219,87 | 1.804.108 |
| 19 abr 2024 | 2220,00 | 2243,75 | 2196,00 | 2231,60 | 2210,07 | 2.337.694 |
| 18 abr 2024 | 2215,05 | 2237,70 | 2209,05 | 2214,80 | 2193,43 | 3.392.171 |
| 16 abr 2024 | 2183,00 | 2231,25 | 2172,05 | 2220,80 | 2199,37 | 2.821.129 |
| 15 abr 2024 | 2227,70 | 2227,75 | 2190,00 | 2194,05 | 2172,88 | 4.909.564 |
| 12 abr 2024 | 2260,90 | 2264,85 | 2228,60 | 2232,30 | 2210,76 | 3.388.551 |
| 10 abr 2024 | 2276,90 | 2276,90 | 2257,70 | 2260,90 | 2239,09 | 2.308.993 |
| 09 abr 2024 | 2271,00 | 2274,60 | 2255,75 | 2264,15 | 2242,30 | 1.189.343 |
| 08 abr 2024 | 2277,00 | 2288,95 | 2267,20 | 2268,95 | 2247,06 | 1.127.294 |
| 05 abr 2024 | 2264,95 | 2280,50 | 2258,10 | 2266,95 | 2245,08 | 1.153.449 |
| 04 abr 2024 | 2270,00 | 2282,00 | 2249,25 | 2264,95 | 2243,10 | 1.890.255 |
| 03 abr 2024 | 2281,85 | 2281,85 | 2261,05 | 2265,20 | 2243,34 | 1.175.309 |
| 02 abr 2024 | 2298,00 | 2298,00 | 2277,05 | 2286,70 | 2264,64 | 1.221.495 |
| 01 abr 2024 | 2270,00 | 2295,00 | 2262,00 | 2285,90 | 2263,84 | 1.427.873 |
| 28 mar 2024 | 2245,00 | 2287,90 | 2240,10 | 2264,35 | 2242,50 | 3.186.360 |
| 27 mar 2024 | 2250,00 | 2263,00 | 2236,00 | 2239,70 | 2218,09 | 2.168.861 |
| 26 mar 2024 | 2232,10 | 2259,15 | 2232,00 | 2240,00 | 2218,39 | 3.027.027 |
| 22 mar 2024 | 2239,05 | 2266,00 | 2232,05 | 2256,55 | 2234,78 | 3.507.809 |
| 21 mar 2024 | 2234,00 | 2259,15 | 2234,00 | 2242,35 | 2220,71 | 3.504.486 |
| 20 mar 2024 | 2250,00 | 2265,45 | 2240,00 | 2241,95 | 2220,32 | 2.995.013 |
| 19 mar 2024 | 2283,25 | 2303,90 | 2246,85 | 2266,95 | 2245,08 | 4.220.638 |
| 18 mar 2024 | 2320,80 | 2325,00 | 2297,00 | 2299,95 | 2277,76 | 2.487.402 |
| 15 mar 2024 | 2330,05 | 2336,95 | 2315,90 | 2327,70 | 2305,24 | 2.751.403 |
| 14 mar 2024 | 2304,85 | 2341,70 | 2301,85 | 2334,60 | 2312,07 | 2.292.515 |
| 13 mar 2024 | 2375,00 | 2375,00 | 2303,85 | 2312,60 | 2290,29 | 2.322.669 |
| 12 mar 2024 | 2380,00 | 2385,00 | 2360,80 | 2378,15 | 2355,20 | 1.012.157 |
| 11 mar 2024 | 2409,00 | 2413,00 | 2383,55 | 2389,85 | 2366,79 | 2.040.761 |
| 07 mar 2024 | 2404,95 | 2426,00 | 2403,00 | 2419,55 | 2396,20 | 1.820.704 |
| 06 mar 2024 | 2404,00 | 2408,85 | 2375,30 | 2400,80 | 2377,64 | 1.354.111 |
| 05 mar 2024 | 2405,00 | 2420,00 | 2391,10 | 2399,85 | 2376,69 | 1.587.199 |
| 04 mar 2024 | 2416,20 | 2427,90 | 2404,40 | 2422,00 | 2398,63 | 1.501.261 |
| 01 mar 2024 | 2416,95 | 2438,80 | 2404,00 | 2409,70 | 2386,45 | 2.326.244 |
| 29 feb 2024 | 2425,00 | 2428,80 | 2397,25 | 2412,30 | 2389,02 | 2.848.084 |
| 28 feb 2024 | 2411,10 | 2425,00 | 2401,00 | 2421,55 | 2398,19 | 629.152 |
| 27 feb 2024 | 2404,05 | 2408,95 | 2389,15 | 2405,30 | 2382,09 | 1.120.424 |
| 26 feb 2024 | 2391,10 | 2406,55 | 2380,00 | 2404,25 | 2381,05 | 831.596 |
| 23 feb 2024 | 2388,55 | 2405,50 | 2383,95 | 2394,10 | 2371,00 | 1.210.775 |
| 22 feb 2024 | 2420,30 | 2420,30 | 2365,75 | 2388,10 | 2365,06 | 2.258.516 |
| 21 feb 2024 | 2404,10 | 2422,80 | 2394,10 | 2407,10 | 2383,88 | 1.127.778 |
| 20 feb 2024 | 2370,10 | 2408,45 | 2368,20 | 2404,10 | 2380,90 | 1.032.995 |
| 19 feb 2024 | 2389,50 | 2394,95 | 2373,80 | 2387,15 | 2364,12 | 576.683 |
| 16 feb 2024 | 2369,95 | 2382,00 | 2357,60 | 2375,25 | 2352,33 | 2.363.302 |
| 15 feb 2024 | 2368,35 | 2384,70 | 2346,75 | 2350,85 | 2328,17 | 2.553.695 |
| 14 feb 2024 | 2385,00 | 2394,00 | 2370,00 | 2387,95 | 2364,91 | 1.397.975 |
| 13 feb 2024 | 2390,00 | 2400,95 | 2380,10 | 2394,00 | 2370,90 | 957.865 |
| 12 feb 2024 | 2424,10 | 2429,85 | 2382,00 | 2385,65 | 2362,63 | 1.292.460 |
| 09 feb 2024 | 2417,05 | 2428,45 | 2406,10 | 2424,15 | 2400,76 | 886.474 |
| 08 feb 2024 | 2441,80 | 2441,80 | 2399,00 | 2417,05 | 2393,73 | 1.758.661 |
| 07 feb 2024 | 2439,90 | 2439,90 | 2411,55 | 2425,45 | 2402,05 | 1.149.076 |
| 06 feb 2024 | 2424,95 | 2441,35 | 2418,05 | 2426,35 | 2402,94 | 1.557.511 |
| 05 feb 2024 | 2464,00 | 2464,75 | 2412,75 | 2419,50 | 2396,16 | 1.315.445 |
| 02 feb 2024 | 2477,00 | 2486,90 | 2442,00 | 2452,60 | 2428,94 | 1.956.115 |
| 01 feb 2024 | 2475,10 | 2511,55 | 2468,35 | 2473,60 | 2449,73 | 1.727.534 |
| 31 ene 2024 | 2450,00 | 2485,90 | 2441,75 | 2481,55 | 2457,61 | 1.445.004 |
| 30 ene 2024 | 2454,00 | 2494,55 | 2447,30 | 2458,65 | 2434,93 | 1.793.711 |
| 29 ene 2024 | 2410,00 | 2449,00 | 2410,00 | 2444,40 | 2420,81 | 1.587.091 |
| 25 ene 2024 | 2454,80 | 2468,00 | 2420,20 | 2428,30 | 2404,87 | 2.364.765 |
| *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.