Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
10.875,30 +20,90 (+0,19%) Euro Stoxx 50
4.896,29 -24,93 (-0,51%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
84,20 +0,76 (+0,91%) Oro
2.310,70 -0,30 (-0,01%) Bitcoin EUR
53.958,73 +676,47 (+1,27%)
Indiabulls Housing Finance Limited (IBULHSGFIN.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:18PM IST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 171,25 | 172,65 | 169,90 | 170,75 | 170,75 | 398.687 |
| 30 abr 2024 | 170,95 | 174,05 | 169,60 | 170,20 | 170,20 | 164.970 |
| 29 abr 2024 | 171,40 | 172,10 | 169,50 | 170,50 | 170,50 | 378.996 |
| 26 abr 2024 | 171,50 | 172,90 | 170,40 | 170,75 | 170,75 | 197.375 |
| 25 abr 2024 | 172,05 | 173,15 | 170,10 | 170,40 | 170,40 | 394.963 |
| 24 abr 2024 | 174,45 | 175,45 | 171,70 | 171,95 | 171,95 | 343.650 |
| 23 abr 2024 | 172,25 | 176,00 | 171,20 | 173,95 | 173,95 | 493.830 |
| 22 abr 2024 | 167,25 | 173,80 | 167,20 | 171,50 | 171,50 | 681.440 |
| 19 abr 2024 | 164,30 | 166,70 | 162,70 | 164,90 | 164,90 | 493.391 |
| 18 abr 2024 | 170,15 | 172,00 | 166,50 | 167,15 | 167,15 | 297.154 |
| 16 abr 2024 | 167,20 | 172,95 | 166,30 | 167,80 | 167,80 | 618.826 |
| 15 abr 2024 | 166,25 | 171,50 | 166,25 | 167,35 | 167,35 | 691.664 |
| 12 abr 2024 | 176,05 | 179,15 | 173,60 | 174,35 | 174,35 | 272.311 |
| 10 abr 2024 | 177,25 | 179,20 | 174,90 | 177,30 | 177,30 | 317.008 |
| 09 abr 2024 | 180,45 | 180,80 | 175,85 | 176,35 | 176,35 | 460.985 |
| 08 abr 2024 | 183,55 | 183,55 | 179,30 | 180,10 | 180,10 | 369.247 |
| 05 abr 2024 | 184,60 | 184,60 | 179,95 | 182,05 | 182,05 | 354.321 |
| 04 abr 2024 | 180,20 | 186,25 | 180,20 | 184,00 | 184,00 | 594.863 |
| 03 abr 2024 | 180,25 | 183,25 | 179,35 | 180,10 | 180,10 | 633.087 |
| 02 abr 2024 | 180,15 | 181,65 | 177,00 | 180,60 | 180,60 | 392.519 |
| 01 abr 2024 | 170,15 | 180,50 | 169,00 | 179,60 | 179,60 | 855.244 |
| 28 mar 2024 | 164,65 | 174,10 | 164,65 | 168,30 | 168,30 | 935.945 |
| 27 mar 2024 | 164,25 | 166,95 | 162,05 | 162,70 | 162,70 | 887.866 |
| 26 mar 2024 | 165,55 | 167,30 | 162,60 | 163,40 | 163,40 | 1.269.255 |
| 22 mar 2024 | 166,95 | 169,15 | 165,00 | 165,55 | 165,55 | 661.396 |
| 21 mar 2024 | 164,30 | 168,45 | 164,30 | 166,65 | 166,65 | 830.988 |
| 20 mar 2024 | 164,90 | 167,75 | 162,10 | 162,55 | 162,55 | 550.879 |
| 19 mar 2024 | 167,70 | 169,40 | 162,15 | 162,90 | 162,90 | 607.955 |
| 18 mar 2024 | 170,65 | 174,15 | 167,00 | 167,25 | 167,25 | 394.115 |
| 15 mar 2024 | 169,30 | 172,30 | 165,30 | 169,65 | 169,65 | 588.632 |
| 14 mar 2024 | 160,00 | 171,75 | 158,55 | 169,10 | 169,10 | 1.334.557 |
| 13 mar 2024 | 175,25 | 176,20 | 158,10 | 160,00 | 160,00 | 1.790.289 |
| 12 mar 2024 | 175,90 | 178,40 | 171,80 | 174,20 | 174,20 | 1.017.268 |
| 11 mar 2024 | 183,50 | 183,50 | 172,80 | 174,25 | 174,25 | 970.954 |
| 07 mar 2024 | 181,25 | 186,40 | 181,10 | 182,45 | 182,45 | 695.026 |
| 06 mar 2024 | 187,65 | 188,55 | 176,00 | 180,05 | 180,05 | 1.188.569 |
| 05 mar 2024 | 188,10 | 190,90 | 186,00 | 187,20 | 187,20 | 723.182 |
| 04 mar 2024 | 194,00 | 194,00 | 186,30 | 187,35 | 187,35 | 695.393 |
| 01 mar 2024 | 191,00 | 194,20 | 189,00 | 189,60 | 189,60 | 381.348 |
| 29 feb 2024 | 180,50 | 192,00 | 177,70 | 188,75 | 188,75 | 2.921.195 |
| 28 feb 2024 | 193,95 | 198,60 | 183,25 | 186,65 | 186,65 | 1.946.433 |
| 27 feb 2024 | 201,70 | 202,40 | 192,70 | 194,00 | 194,00 | 754.887 |
| 26 feb 2024 | 207,90 | 208,50 | 199,80 | 201,00 | 201,00 | 1.360.424 |
| 23 feb 2024 | 188,90 | 208,90 | 187,10 | 206,95 | 206,95 | 3.696.461 |
| 22 feb 2024 | 186,50 | 189,40 | 183,30 | 188,75 | 188,75 | 415.045 |
| 21 feb 2024 | 192,80 | 192,80 | 183,75 | 184,70 | 184,70 | 669.383 |
| 20 feb 2024 | 188,90 | 194,85 | 188,60 | 191,70 | 191,70 | 935.156 |
| 19 feb 2024 | 189,25 | 192,10 | 187,45 | 187,90 | 187,90 | 564.422 |
| 16 feb 2024 | 194,55 | 194,55 | 185,65 | 189,20 | 189,20 | 695.129 |
| 15 feb 2024 | 189,65 | 193,65 | 187,00 | 192,80 | 192,80 | 1.279.796 |
| 14 feb 2024 | 179,30 | 191,00 | 177,20 | 189,60 | 189,60 | 1.319.531 |
| 13 feb 2024 | 175,80 | 182,10 | 172,75 | 180,35 | 180,35 | 1.311.007 |
| 12 feb 2024 | 185,75 | 187,00 | 171,80 | 173,20 | 173,20 | 866.791 |
| 09 feb 2024 | 191,25 | 193,80 | 181,60 | 184,80 | 184,80 | 948.997 |
| 08 feb 2024 | 187,85 | 190,50 | 184,85 | 188,80 | 188,80 | 1.083.305 |
| 07 feb 2024 | 187,60 | 194,50 | 184,25 | 185,65 | 185,65 | 1.534.738 |
| 06 feb 2024 | 183,80 | 188,70 | 182,60 | 186,10 | 186,10 | 560.533 |
| 05 feb 2024 | 191,80 | 192,75 | 180,40 | 182,75 | 182,75 | 736.308 |
| 02 feb 2024 | 194,55 | 195,60 | 184,65 | 189,45 | 189,45 | 1.631.132 |
| 01 feb 2024 | 198,85 | 200,90 | 192,75 | 194,05 | 194,05 | 1.055.161 |
| 31 ene 2024 | 218,50 | 224,80 | 217,20 | 221,95 | 221,95 | 2.734.674 |
| 30 ene 2024 | 200,50 | 219,30 | 198,15 | 214,30 | 214,30 | 1.945.118 |
| 29 ene 2024 | 199,75 | 206,50 | 192,60 | 199,25 | 199,25 | 1.862.106 |
| 25 ene 2024 | 189,05 | 199,75 | 189,05 | 198,80 | 198,80 | 2.287.317 |
| 24 ene 2024 | 187,40 | 191,50 | 185,45 | 188,50 | 188,50 | 1.372.590 |
| 23 ene 2024 | 204,15 | 205,65 | 183,65 | 186,15 | 186,15 | 2.300.593 |
| 19 ene 2024 | 206,35 | 208,90 | 201,35 | 202,00 | 202,00 | 1.071.732 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 210,90 | 214,95 | 205,45 | 206,40 | 206,40 | 1.177.405 |
| 16 ene 2024 | 221,30 | 221,30 | 211,55 | 213,20 | 213,20 | 826.209 |
| 15 ene 2024 | 226,65 | 227,60 | 216,10 | 221,35 | 221,35 | 1.291.928 |
| 12 ene 2024 | 225,40 | 227,70 | 220,35 | 221,65 | 221,65 | 686.030 |
| 11 ene 2024 | 216,20 | 227,90 | 216,20 | 224,50 | 224,50 | 2.314.375 |
| 10 ene 2024 | 212,00 | 219,00 | 209,75 | 216,05 | 216,05 | 889.941 |
| 09 ene 2024 | 218,40 | 219,70 | 210,00 | 211,20 | 211,20 | 853.855 |
| 08 ene 2024 | 216,25 | 219,75 | 213,50 | 217,85 | 217,85 | 1.053.990 |
| 05 ene 2024 | 215,45 | 221,65 | 213,80 | 215,60 | 215,60 | 1.009.763 |
| 04 ene 2024 | 213,75 | 216,85 | 212,95 | 213,90 | 213,90 | 989.979 |
| 03 ene 2024 | 211,55 | 217,70 | 210,40 | 212,55 | 212,55 | 2.913.952 |
| 02 ene 2024 | 216,65 | 216,85 | 209,60 | 211,90 | 211,90 | 471.999 |
| 01 ene 2024 | 217,70 | 221,75 | 215,00 | 215,90 | 215,90 | 1.080.021 |
| 29 dic 2023 | 219,70 | 221,60 | 215,50 | 216,75 | 216,75 | 1.681.482 |
| 28 dic 2023 | 216,95 | 222,00 | 208,40 | 220,35 | 220,35 | 3.223.253 |
| 27 dic 2023 | 216,95 | 219,80 | 213,10 | 215,40 | 215,40 | 2.707.548 |
| 26 dic 2023 | 210,30 | 215,65 | 208,40 | 213,35 | 213,35 | 1.645.132 |
| 22 dic 2023 | 212,00 | 215,10 | 206,00 | 210,25 | 210,25 | 881.999 |
| 21 dic 2023 | 199,95 | 212,00 | 199,45 | 210,00 | 210,00 | 2.804.863 |
| 20 dic 2023 | 224,45 | 225,60 | 199,30 | 203,10 | 203,10 | 2.772.720 |
| 19 dic 2023 | 232,95 | 234,95 | 225,10 | 228,40 | 228,40 | 1.146.941 |
| 18 dic 2023 | 222,05 | 234,65 | 221,60 | 231,80 | 231,80 | 3.651.724 |
| 15 dic 2023 | 216,30 | 223,50 | 214,20 | 221,45 | 221,45 | 2.834.367 |
| 14 dic 2023 | 209,65 | 215,00 | 207,70 | 213,40 | 213,40 | 2.139.232 |
| 13 dic 2023 | 201,95 | 208,00 | 201,55 | 207,10 | 207,10 | 1.874.500 |
| 12 dic 2023 | 200,95 | 205,25 | 199,40 | 200,50 | 200,50 | 1.278.334 |
| 11 dic 2023 | 202,95 | 204,30 | 198,45 | 199,60 | 199,60 | 755.367 |
| 08 dic 2023 | 207,65 | 208,15 | 196,45 | 201,40 | 201,40 | 1.118.156 |
| 07 dic 2023 | 200,95 | 207,90 | 197,60 | 205,60 | 205,60 | 1.370.804 |
| 06 dic 2023 | 197,85 | 203,95 | 197,45 | 200,10 | 200,10 | 1.474.181 |
| 05 dic 2023 | 200,90 | 201,00 | 193,90 | 197,10 | 197,10 | 1.277.940 |
| 04 dic 2023 | 207,40 | 210,10 | 201,10 | 201,90 | 201,90 | 1.732.234 |
| *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.