Mercados españoles abiertos en 1 hr 25 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0763 -0,0003 (-0,03%) Petróleo Brent
83,32 +0,36 (+0,43%) Bitcoin EUR
59.683,65 +803,82 (+1,37%)
Indiabulls Housing Finance Limited (IBULHSGFIN.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:05AM IST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 169,30 | 169,65 | 163,65 | 165,95 | 165,95 | 2.538.809 |
| 03 may 2024 | 171,30 | 173,45 | 166,25 | 168,05 | 168,05 | 4.508.342 |
| 02 may 2024 | 170,75 | 172,75 | 169,95 | 170,90 | 170,90 | 2.719.283 |
| 30 abr 2024 | 171,25 | 174,10 | 169,50 | 170,20 | 170,20 | 4.348.985 |
| 29 abr 2024 | 171,70 | 172,15 | 169,40 | 170,75 | 170,75 | 3.690.502 |
| 26 abr 2024 | 171,25 | 172,95 | 170,30 | 170,70 | 170,70 | 3.928.558 |
| 25 abr 2024 | 172,50 | 173,10 | 170,10 | 170,45 | 170,45 | 3.707.496 |
| 24 abr 2024 | 175,00 | 175,50 | 171,75 | 171,95 | 171,95 | 3.967.999 |
| 23 abr 2024 | 172,70 | 176,20 | 171,15 | 173,95 | 173,95 | 8.113.552 |
| 22 abr 2024 | 167,00 | 173,80 | 167,00 | 171,35 | 171,35 | 7.739.899 |
| 19 abr 2024 | 164,50 | 166,75 | 162,65 | 164,85 | 164,85 | 5.630.487 |
| 18 abr 2024 | 169,30 | 172,10 | 166,15 | 167,15 | 167,15 | 5.017.560 |
| 16 abr 2024 | 167,00 | 173,00 | 166,40 | 167,90 | 167,90 | 7.173.578 |
| 15 abr 2024 | 170,95 | 171,70 | 166,05 | 167,30 | 167,30 | 7.043.828 |
| 12 abr 2024 | 176,50 | 179,25 | 173,50 | 174,35 | 174,35 | 6.970.760 |
| 10 abr 2024 | 176,80 | 179,30 | 174,65 | 177,35 | 177,35 | 4.405.963 |
| 09 abr 2024 | 180,60 | 180,85 | 175,90 | 176,35 | 176,35 | 5.496.358 |
| 08 abr 2024 | 183,20 | 183,65 | 179,05 | 180,10 | 180,10 | 5.520.006 |
| 05 abr 2024 | 184,40 | 184,40 | 179,85 | 182,05 | 182,05 | 6.396.924 |
| 04 abr 2024 | 181,50 | 186,30 | 180,50 | 184,15 | 184,15 | 12.018.796 |
| 03 abr 2024 | 179,95 | 183,30 | 179,30 | 180,15 | 180,15 | 5.978.233 |
| 02 abr 2024 | 179,35 | 181,80 | 176,95 | 180,55 | 180,55 | 7.426.663 |
| 01 abr 2024 | 169,95 | 180,65 | 169,95 | 179,80 | 179,80 | 12.401.649 |
| 28 mar 2024 | 164,80 | 173,95 | 164,80 | 168,30 | 168,30 | 19.603.841 |
| 27 mar 2024 | 164,50 | 167,00 | 162,10 | 162,80 | 162,80 | 16.221.988 |
| 26 mar 2024 | 165,50 | 167,35 | 162,40 | 163,50 | 163,50 | 8.916.714 |
| 22 mar 2024 | 166,50 | 169,30 | 164,80 | 165,50 | 165,50 | 7.883.274 |
| 21 mar 2024 | 164,60 | 168,60 | 164,60 | 166,60 | 166,60 | 7.766.545 |
| 20 mar 2024 | 164,65 | 167,80 | 162,00 | 162,50 | 162,50 | 9.488.480 |
| 19 mar 2024 | 167,90 | 169,45 | 162,50 | 163,05 | 163,05 | 6.711.212 |
| 18 mar 2024 | 171,00 | 174,30 | 167,00 | 167,45 | 167,45 | 8.460.230 |
| 15 mar 2024 | 169,00 | 172,40 | 165,10 | 169,70 | 169,70 | 11.215.285 |
| 14 mar 2024 | 160,35 | 171,60 | 158,50 | 169,25 | 169,25 | 11.727.055 |
| 13 mar 2024 | 175,00 | 176,30 | 157,95 | 160,00 | 160,00 | 15.463.740 |
| 12 mar 2024 | 176,15 | 178,35 | 171,60 | 174,10 | 174,10 | 10.470.223 |
| 11 mar 2024 | 183,25 | 183,25 | 172,10 | 174,15 | 174,15 | 10.171.019 |
| 07 mar 2024 | 181,35 | 186,40 | 181,10 | 182,30 | 182,30 | 7.012.708 |
| 06 mar 2024 | 187,20 | 188,50 | 175,90 | 180,00 | 180,00 | 13.924.924 |
| 05 mar 2024 | 187,90 | 190,90 | 186,15 | 187,20 | 187,20 | 6.220.051 |
| 04 mar 2024 | 193,85 | 193,90 | 186,70 | 187,35 | 187,35 | 8.876.040 |
| 01 mar 2024 | 192,00 | 194,30 | 188,90 | 189,65 | 189,65 | 6.786.936 |
| 29 feb 2024 | 180,00 | 192,15 | 177,55 | 189,15 | 189,15 | 23.812.398 |
| 28 feb 2024 | 193,00 | 198,70 | 186,00 | 187,25 | 187,25 | 16.642.646 |
| 27 feb 2024 | 202,35 | 202,35 | 192,50 | 193,75 | 193,75 | 15.496.919 |
| 26 feb 2024 | 207,50 | 208,40 | 199,70 | 201,05 | 201,05 | 23.772.901 |
| 23 feb 2024 | 188,70 | 208,90 | 187,00 | 207,00 | 207,00 | 51.960.119 |
| 22 feb 2024 | 186,15 | 189,50 | 183,20 | 188,75 | 188,75 | 7.533.092 |
| 21 feb 2024 | 192,50 | 192,70 | 183,55 | 184,75 | 184,75 | 10.389.162 |
| 20 feb 2024 | 189,05 | 194,80 | 188,40 | 191,80 | 191,80 | 10.372.099 |
| 19 feb 2024 | 189,20 | 192,25 | 187,50 | 187,90 | 187,90 | 7.577.080 |
| 16 feb 2024 | 193,50 | 194,55 | 185,55 | 189,20 | 189,20 | 16.582.760 |
| 15 feb 2024 | 190,00 | 193,70 | 187,10 | 193,05 | 193,05 | 12.133.696 |
| 14 feb 2024 | 179,05 | 191,10 | 177,35 | 189,60 | 189,60 | 14.114.145 |
| 13 feb 2024 | 175,00 | 181,70 | 172,65 | 180,05 | 180,05 | 11.631.099 |
| 12 feb 2024 | 186,10 | 186,30 | 171,55 | 173,05 | 173,05 | 11.774.553 |
| 09 feb 2024 | 191,00 | 193,85 | 181,60 | 184,90 | 184,90 | 19.665.067 |
| 08 feb 2024 | 187,60 | 190,45 | 184,80 | 189,20 | 189,20 | 19.634.266 |
| 07 feb 2024 | 187,10 | 195,00 | 184,20 | 185,70 | 185,70 | 26.113.528 |
| 06 feb 2024 | 184,00 | 188,60 | 182,50 | 186,20 | 186,20 | 9.313.039 |
| 05 feb 2024 | 191,80 | 192,85 | 180,00 | 182,85 | 182,85 | 12.296.887 |
| 02 feb 2024 | 194,75 | 195,70 | 184,50 | 189,55 | 189,55 | 20.044.407 |
| 01 feb 2024 | 196,00 | 200,80 | 192,65 | 193,90 | 193,90 | 20.873.462 |
| 31 ene 2024 | 194,32 | 200,56 | 193,52 | 198,33 | 198,33 | 43.350.923 |
| 30 ene 2024 | 178,54 | 195,66 | 176,58 | 191,65 | 191,65 | 52.968.462 |
| 29 ene 2024 | 177,83 | 184,07 | 171,81 | 177,65 | 177,65 | 31.103.883 |
| 25 ene 2024 | 168,78 | 178,01 | 168,52 | 176,98 | 176,98 | 29.693.820 |
| 24 ene 2024 | 166,60 | 170,74 | 165,35 | 168,07 | 168,07 | 12.528.133 |
| 23 ene 2024 | 182,69 | 183,09 | 162,99 | 165,89 | 165,89 | 21.722.839 |
| 19 ene 2024 | 183,80 | 186,26 | 179,35 | 180,15 | 180,15 | 11.163.301 |
| 18 ene 2024 | 185,19 | 187,19 | 176,49 | 181,75 | 181,75 | 16.612.908 |
| 17 ene 2024 | 187,15 | 191,56 | 183,00 | 183,98 | 183,98 | 14.923.789 |
| 16 ene 2024 | 197,00 | 197,00 | 188,48 | 190,04 | 190,04 | 15.125.323 |
| 15 ene 2024 | 202,34 | 202,79 | 192,54 | 197,53 | 197,53 | 16.141.000 |
| 12 ene 2024 | 201,23 | 203,01 | 196,73 | 197,75 | 197,75 | 14.238.970 |
| 11 ene 2024 | 192,99 | 203,19 | 192,99 | 200,29 | 200,29 | 35.872.772 |
| 10 ene 2024 | 189,24 | 195,04 | 186,52 | 192,58 | 192,58 | 16.462.111 |
| 09 ene 2024 | 195,21 | 195,88 | 187,24 | 188,35 | 188,35 | 10.366.200 |
| 08 ene 2024 | 192,54 | 196,02 | 190,40 | 194,19 | 194,19 | 13.306.167 |
| 05 ene 2024 | 191,83 | 197,44 | 190,40 | 192,14 | 192,14 | 15.824.543 |
| 04 ene 2024 | 190,31 | 193,34 | 189,78 | 190,76 | 190,76 | 11.326.484 |
| 03 ene 2024 | 188,13 | 194,23 | 187,19 | 189,29 | 189,29 | 12.312.928 |
| 02 ene 2024 | 192,90 | 193,34 | 186,75 | 188,75 | 188,75 | 10.387.903 |
| 01 ene 2024 | 193,70 | 197,80 | 191,65 | 192,54 | 192,54 | 13.110.939 |
| 29 dic 2023 | 876,68 | 876,68 | 876,68 | 193,21 | 193,21 | 17.601.047 |
| 28 dic 2023 | 193,25 | 198,11 | 185,72 | 196,15 | 196,15 | 54.863.042 |
| 27 dic 2023 | 192,99 | 195,97 | 189,95 | 191,83 | 191,83 | 31.395.157 |
| 26 dic 2023 | 188,08 | 192,27 | 185,72 | 190,27 | 190,27 | 21.093.974 |
| 22 dic 2023 | 189,37 | 191,74 | 183,63 | 187,37 | 187,37 | 18.789.666 |
| 21 dic 2023 | 178,28 | 188,97 | 178,23 | 187,41 | 187,41 | 29.327.148 |
| 20 dic 2023 | 199,49 | 201,10 | 177,56 | 180,91 | 180,91 | 64.560.408 |
| 19 dic 2023 | 207,43 | 209,30 | 200,65 | 203,68 | 203,68 | 27.292.794 |
| 18 dic 2023 | 198,78 | 209,16 | 197,53 | 206,85 | 206,85 | 51.783.636 |
| 15 dic 2023 | 192,09 | 199,05 | 190,98 | 197,26 | 197,26 | 38.937.974 |
| 14 dic 2023 | 186,75 | 191,65 | 185,10 | 190,22 | 190,22 | 27.809.063 |
| 13 dic 2023 | 179,79 | 185,41 | 179,75 | 184,52 | 184,52 | 20.282.098 |
| 12 dic 2023 | 178,95 | 183,00 | 177,83 | 178,72 | 178,72 | 14.164.342 |
| 11 dic 2023 | 179,88 | 182,42 | 176,98 | 177,92 | 177,92 | 8.865.780 |
| 08 dic 2023 | 184,56 | 185,63 | 174,98 | 179,17 | 179,17 | 15.651.412 |
| 07 dic 2023 | 178,41 | 185,32 | 176,18 | 183,31 | 183,31 | 17.334.134 |
| 06 dic 2023 | 176,14 | 181,84 | 175,69 | 178,37 | 178,37 | 16.833.307 |
| *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.