Mercados españoles abiertos en 4 hrs 53 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.335,13 +132,76 (+0,35%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.227,68 -1.068,31 (-1,83%)
ICICI Bank Limited (ICICIBANK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1126,55 | 1132,00 | 1116,05 | 1123,00 | 1123,00 | 19.913.090 |
| 07 may 2024 | 1147,95 | 1152,75 | 1126,30 | 1131,90 | 1131,90 | 15.097.728 |
| 06 may 2024 | 1141,55 | 1158,45 | 1138,10 | 1146,30 | 1146,30 | 14.970.524 |
| 03 may 2024 | 1141,30 | 1157,40 | 1135,45 | 1142,05 | 1142,05 | 19.933.604 |
| 02 may 2024 | 1143,00 | 1155,50 | 1133,25 | 1139,45 | 1139,45 | 25.118.334 |
| 30 abr 2024 | 1159,95 | 1169,55 | 1146,75 | 1150,40 | 1150,40 | 29.568.491 |
| 29 abr 2024 | 1108,00 | 1163,45 | 1107,90 | 1160,15 | 1160,15 | 28.578.063 |
| 26 abr 2024 | 1112,15 | 1120,00 | 1102,75 | 1107,90 | 1107,90 | 14.190.059 |
| 25 abr 2024 | 1090,00 | 1125,65 | 1089,95 | 1113,75 | 1113,75 | 19.905.338 |
| 24 abr 2024 | 1092,25 | 1098,40 | 1089,00 | 1096,75 | 1096,75 | 5.461.309 |
| 23 abr 2024 | 1100,00 | 1100,00 | 1082,70 | 1090,25 | 1090,25 | 9.848.215 |
| 22 abr 2024 | 1078,80 | 1088,70 | 1070,35 | 1086,65 | 1086,65 | 10.346.714 |
| 19 abr 2024 | 1052,95 | 1072,00 | 1048,10 | 1067,25 | 1067,25 | 11.284.433 |
| 18 abr 2024 | 1074,00 | 1078,05 | 1050,45 | 1055,45 | 1055,45 | 16.564.216 |
| 16 abr 2024 | 1070,55 | 1074,60 | 1062,70 | 1067,05 | 1067,05 | 11.278.092 |
| 15 abr 2024 | 1100,20 | 1106,15 | 1076,60 | 1078,35 | 1078,35 | 10.526.597 |
| 12 abr 2024 | 1103,50 | 1111,85 | 1095,80 | 1104,40 | 1104,40 | 12.216.657 |
| 10 abr 2024 | 1110,95 | 1116,55 | 1105,15 | 1109,40 | 1109,40 | 10.598.000 |
| 09 abr 2024 | 1091,95 | 1115,25 | 1088,30 | 1107,05 | 1107,05 | 12.298.463 |
| 08 abr 2024 | 1078,35 | 1091,75 | 1076,30 | 1087,15 | 1087,15 | 8.023.461 |
| 05 abr 2024 | 1070,00 | 1086,00 | 1067,45 | 1083,40 | 1083,40 | 15.340.637 |
| 04 abr 2024 | 1084,75 | 1085,80 | 1063,45 | 1078,85 | 1078,85 | 21.419.689 |
| 03 abr 2024 | 1075,00 | 1083,65 | 1072,25 | 1077,20 | 1077,20 | 15.477.184 |
| 02 abr 2024 | 1094,45 | 1094,45 | 1079,25 | 1081,20 | 1081,20 | 14.380.396 |
| 01 abr 2024 | 1096,05 | 1102,95 | 1094,45 | 1099,65 | 1099,65 | 10.848.191 |
| 28 mar 2024 | 1085,00 | 1105,05 | 1085,00 | 1093,30 | 1093,30 | 22.070.566 |
| 27 mar 2024 | 1083,70 | 1092,50 | 1079,55 | 1083,75 | 1083,75 | 26.907.245 |
| 26 mar 2024 | 1081,00 | 1089,15 | 1076,95 | 1083,70 | 1083,70 | 13.367.635 |
| 22 mar 2024 | 1081,15 | 1093,70 | 1078,70 | 1090,30 | 1090,30 | 17.214.415 |
| 21 mar 2024 | 1092,00 | 1100,00 | 1079,15 | 1081,80 | 1081,80 | 19.992.607 |
| 20 mar 2024 | 1080,00 | 1090,00 | 1067,50 | 1084,50 | 1084,50 | 18.725.251 |
| 19 mar 2024 | 1078,45 | 1088,75 | 1075,25 | 1083,95 | 1083,95 | 16.708.715 |
| 18 mar 2024 | 1075,05 | 1084,80 | 1060,05 | 1081,20 | 1081,20 | 8.769.440 |
| 15 mar 2024 | 1072,00 | 1086,25 | 1070,00 | 1080,35 | 1080,35 | 66.192.734 |
| 14 mar 2024 | 1080,00 | 1097,10 | 1075,05 | 1083,60 | 1083,60 | 14.231.421 |
| 13 mar 2024 | 1077,15 | 1089,65 | 1073,15 | 1083,95 | 1083,95 | 24.855.870 |
| 12 mar 2024 | 1077,05 | 1094,80 | 1055,65 | 1076,85 | 1076,85 | 21.785.435 |
| 11 mar 2024 | 1087,95 | 1087,95 | 1076,75 | 1078,70 | 1078,70 | 13.310.362 |
| 07 mar 2024 | 1094,95 | 1095,00 | 1082,70 | 1087,95 | 1087,95 | 9.963.926 |
| 06 mar 2024 | 1080,30 | 1113,55 | 1080,30 | 1097,10 | 1097,10 | 21.796.484 |
| 05 mar 2024 | 1086,20 | 1099,50 | 1076,50 | 1088,05 | 1088,05 | 9.222.544 |
| 04 mar 2024 | 1081,00 | 1095,00 | 1080,10 | 1092,35 | 1092,35 | 11.424.581 |
| 01 mar 2024 | 1055,00 | 1089,95 | 1054,00 | 1086,90 | 1086,90 | 14.909.562 |
| 29 feb 2024 | 1043,05 | 1060,70 | 1038,50 | 1052,20 | 1052,20 | 20.944.844 |
| 28 feb 2024 | 1063,00 | 1064,85 | 1042,15 | 1046,20 | 1046,20 | 7.730.332 |
| 27 feb 2024 | 1050,75 | 1066,20 | 1046,50 | 1060,20 | 1060,20 | 10.580.973 |
| 26 feb 2024 | 1053,10 | 1062,30 | 1050,50 | 1054,20 | 1054,20 | 7.875.941 |
| 23 feb 2024 | 1070,00 | 1070,00 | 1057,65 | 1061,30 | 1061,30 | 13.142.759 |
| 22 feb 2024 | 1056,00 | 1066,00 | 1040,30 | 1062,70 | 1062,70 | 13.432.573 |
| 21 feb 2024 | 1056,80 | 1064,00 | 1048,00 | 1051,95 | 1051,95 | 15.946.325 |
| 20 feb 2024 | 1041,05 | 1052,65 | 1033,25 | 1048,75 | 1048,75 | 11.293.528 |
| 19 feb 2024 | 1023,35 | 1046,00 | 1023,35 | 1043,75 | 1043,75 | 9.388.255 |
| 16 feb 2024 | 1023,20 | 1026,20 | 1016,90 | 1023,25 | 1023,25 | 7.159.395 |
| 15 feb 2024 | 1022,85 | 1026,65 | 1006,60 | 1016,65 | 1016,65 | 10.069.878 |
| 14 feb 2024 | 1009,55 | 1035,70 | 1007,55 | 1022,70 | 1022,70 | 17.878.720 |
| 13 feb 2024 | 1006,00 | 1027,05 | 1000,30 | 1019,80 | 1019,80 | 18.706.292 |
| 12 feb 2024 | 1010,40 | 1012,20 | 985,25 | 996,10 | 996,10 | 8.050.066 |
| 09 feb 2024 | 988,85 | 1013,75 | 985,50 | 1010,70 | 1010,70 | 12.799.837 |
| 08 feb 2024 | 1024,10 | 1028,25 | 985,25 | 989,30 | 989,30 | 20.565.502 |
| 07 feb 2024 | 1028,00 | 1031,55 | 1013,00 | 1022,15 | 1022,15 | 16.410.895 |
| 06 feb 2024 | 1023,55 | 1034,90 | 1016,70 | 1026,40 | 1026,40 | 12.886.927 |
| 05 feb 2024 | 1022,50 | 1026,45 | 1012,10 | 1023,50 | 1023,50 | 12.948.430 |
| 02 feb 2024 | 1037,10 | 1050,00 | 1021,65 | 1024,00 | 1024,00 | 14.774.650 |
| 01 feb 2024 | 1033,95 | 1033,95 | 1017,40 | 1025,15 | 1025,15 | 13.058.880 |
| 31 ene 2024 | 1016,80 | 1039,00 | 1003,25 | 1028,15 | 1028,15 | 25.627.447 |
| 30 ene 2024 | 1014,95 | 1023,85 | 1008,00 | 1016,90 | 1016,90 | 16.085.742 |
| 29 ene 2024 | 1020,00 | 1032,00 | 1010,00 | 1016,40 | 1016,40 | 14.078.922 |
| 25 ene 2024 | 998,40 | 1015,10 | 988,15 | 1009,95 | 1009,95 | 28.315.035 |
| 24 ene 2024 | 1029,45 | 1035,95 | 996,65 | 999,20 | 999,20 | 34.578.943 |
| 23 ene 2024 | 1059,10 | 1059,40 | 1021,20 | 1029,05 | 1029,05 | 50.797.448 |
| 19 ene 2024 | 991,30 | 1010,90 | 987,55 | 999,20 | 999,20 | 23.271.148 |
| 18 ene 2024 | 973,95 | 994,30 | 970,15 | 986,35 | 986,35 | 17.902.484 |
| 17 ene 2024 | 987,90 | 1007,80 | 976,75 | 981,75 | 981,75 | 41.914.771 |
| 16 ene 2024 | 1006,10 | 1015,80 | 1004,60 | 1009,05 | 1009,05 | 11.505.126 |
| 15 ene 2024 | 1003,50 | 1011,65 | 999,25 | 1009,85 | 1009,85 | 12.388.044 |
| 12 ene 2024 | 994,80 | 1008,70 | 991,75 | 1003,50 | 1003,50 | 12.255.743 |
| 11 ene 2024 | 995,30 | 998,50 | 986,85 | 991,15 | 991,15 | 6.451.345 |
| 10 ene 2024 | 974,30 | 994,95 | 974,30 | 993,05 | 993,05 | 9.409.181 |
| 09 ene 2024 | 986,25 | 995,00 | 975,40 | 979,75 | 979,75 | 14.660.414 |
| 08 ene 2024 | 994,00 | 998,20 | 980,30 | 982,00 | 982,00 | 8.393.164 |
| 05 ene 2024 | 988,00 | 998,30 | 983,80 | 993,70 | 993,70 | 14.875.499 |
| 04 ene 2024 | 986,40 | 989,15 | 981,90 | 987,15 | 987,15 | 22.789.140 |
| 03 ene 2024 | 984,70 | 988,00 | 975,10 | 984,05 | 984,05 | 16.826.752 |
| 02 ene 2024 | 997,00 | 997,65 | 980,25 | 982,25 | 982,25 | 16.263.825 |
| 01 ene 2024 | 991,55 | 1004,85 | 991,00 | 999,40 | 999,40 | 7.683.792 |
| 29 dic 2023 | 1004,05 | 1008,55 | 993,70 | 996,60 | 996,60 | 12.280.140 |
| 28 dic 2023 | 1008,00 | 1011,70 | 999,10 | 1005,90 | 1005,90 | 24.915.990 |
| 27 dic 2023 | 997,95 | 1004,90 | 992,00 | 1002,25 | 1002,25 | 12.996.468 |
| 26 dic 2023 | 994,90 | 997,50 | 989,90 | 995,10 | 995,10 | 14.339.699 |
| 22 dic 2023 | 1002,95 | 1009,55 | 991,60 | 994,30 | 994,30 | 20.881.976 |
| 21 dic 2023 | 996,55 | 1010,90 | 989,20 | 1004,40 | 1004,40 | 18.064.916 |
| 20 dic 2023 | 1022,00 | 1022,00 | 1002,00 | 1006,65 | 1006,65 | 16.490.281 |
| 19 dic 2023 | 1025,50 | 1025,50 | 1012,60 | 1015,45 | 1015,45 | 10.094.256 |
| 18 dic 2023 | 1029,95 | 1029,95 | 1018,00 | 1021,45 | 1021,45 | 8.592.711 |
| 15 dic 2023 | 1043,65 | 1043,70 | 1025,70 | 1037,40 | 1037,40 | 14.306.067 |
| 14 dic 2023 | 1022,25 | 1040,00 | 1021,25 | 1033,65 | 1033,65 | 16.317.672 |
| 13 dic 2023 | 1014,80 | 1020,70 | 1009,20 | 1013,90 | 1013,90 | 15.887.040 |
| 12 dic 2023 | 1017,10 | 1021,00 | 1008,60 | 1015,70 | 1015,70 | 12.380.856 |
| 11 dic 2023 | 1007,10 | 1020,00 | 1004,65 | 1017,10 | 1017,10 | 11.714.606 |
| 08 dic 2023 | 994,50 | 1012,85 | 993,25 | 1010,85 | 1010,85 | 16.116.363 |
| *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.