Mercados españoles cerrados en 6 hrs 44 min
IBEX 35
10.911,60 -145,40 (-1,32%) Euro Stoxx 50
4.893,40 -36,59 (-0,74%) Dólar/Euro
1,0722 -0,0021 (-0,19%) Petróleo Brent
87,10 +0,50 (+0,58%) Oro
2.338,30 -0,60 (-0,03%) Bitcoin EUR
58.386,35 -204,47 (-0,35%)
ICICI Prudential Life Insurance Company Limited (ICICIPRULI.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 02:01PM IST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 624,55 | 624,55 | 601,55 | 618,45 | 618,45 | 39.875 |
| 01 jul 2024 | 601,90 | 624,90 | 601,90 | 616,55 | 616,55 | 36.246 |
| 28 jun 2024 | 605,40 | 611,00 | 598,05 | 605,60 | 605,60 | 28.643 |
| 27 jun 2024 | 600,00 | 603,95 | 594,80 | 599,70 | 599,70 | 11.969 |
| 26 jun 2024 | 604,10 | 617,75 | 595,55 | 596,25 | 596,25 | 45.184 |
| 25 jun 2024 | 609,90 | 610,55 | 593,60 | 599,95 | 599,95 | 28.528 |
| 24 jun 2024 | 599,00 | 610,00 | 594,65 | 605,00 | 605,00 | 26.662 |
| 21 jun 2024 | 607,30 | 610,40 | 601,85 | 604,15 | 604,15 | 10.831 |
| 20 jun 2024 | 605,50 | 607,30 | 596,60 | 605,40 | 605,40 | 14.873 |
| 19 jun 2024 | 610,70 | 611,90 | 600,50 | 601,40 | 601,40 | 17.032 |
| 18 jun 2024 | 615,00 | 618,70 | 601,15 | 605,90 | 605,90 | 55.743 |
| 14 jun 2024 | 596,15 | 621,30 | 594,95 | 614,20 | 614,20 | 68.164 |
| 13 jun 2024 | 584,30 | 598,55 | 573,85 | 596,05 | 596,05 | 107.379 |
| 13 jun 2024 | 0.6 Dividendo | |||||
| 12 jun 2024 | 582,00 | 583,55 | 578,55 | 580,00 | 579,40 | 7915 |
| 11 jun 2024 | 589,50 | 589,50 | 575,95 | 581,30 | 580,70 | 12.828 |
| 10 jun 2024 | 570,25 | 586,50 | 569,15 | 580,60 | 580,00 | 42.818 |
| 07 jun 2024 | 568,00 | 572,60 | 562,40 | 571,55 | 570,96 | 13.605 |
| 06 jun 2024 | 561,95 | 568,50 | 561,15 | 563,35 | 562,77 | 10.133 |
| 05 jun 2024 | 532,05 | 565,80 | 532,05 | 561,95 | 561,37 | 52.693 |
| 04 jun 2024 | 546,00 | 557,90 | 516,45 | 543,15 | 542,59 | 65.923 |
| 03 jun 2024 | 559,05 | 559,90 | 547,75 | 553,05 | 552,48 | 39.432 |
| 31 may 2024 | 554,00 | 554,00 | 544,00 | 545,55 | 544,99 | 23.599 |
| 30 may 2024 | 557,00 | 560,05 | 543,80 | 549,15 | 548,58 | 54.267 |
| 29 may 2024 | 580,00 | 580,00 | 553,75 | 556,70 | 556,12 | 48.616 |
| 28 may 2024 | 572,60 | 587,00 | 572,60 | 582,40 | 581,80 | 35.897 |
| 27 may 2024 | 579,70 | 583,35 | 571,25 | 572,60 | 572,01 | 22.287 |
| 24 may 2024 | 580,00 | 588,50 | 577,00 | 579,70 | 579,10 | 12.697 |
| 23 may 2024 | 574,35 | 586,10 | 574,35 | 585,00 | 584,39 | 23.211 |
| 22 may 2024 | 579,05 | 580,50 | 573,80 | 577,85 | 577,25 | 10.284 |
| 21 may 2024 | 585,00 | 592,15 | 575,60 | 579,45 | 578,85 | 15.286 |
| 17 may 2024 | 590,30 | 593,75 | 586,30 | 589,80 | 589,19 | 29.071 |
| 16 may 2024 | 583,00 | 591,80 | 581,60 | 590,05 | 589,44 | 28.292 |
| 15 may 2024 | 600,65 | 600,65 | 575,25 | 578,75 | 578,15 | 40.087 |
| 14 may 2024 | 598,95 | 604,65 | 594,05 | 597,25 | 596,63 | 32.672 |
| 13 may 2024 | 590,05 | 599,65 | 587,30 | 597,60 | 596,98 | 95.865 |
| 10 may 2024 | 581,00 | 593,05 | 577,50 | 591,65 | 591,04 | 24.846 |
| 09 may 2024 | 582,40 | 587,50 | 568,00 | 577,70 | 577,10 | 26.021 |
| 08 may 2024 | 577,10 | 588,10 | 571,50 | 586,90 | 586,29 | 58.335 |
| 07 may 2024 | 575,75 | 580,00 | 566,05 | 578,30 | 577,70 | 19.699 |
| 06 may 2024 | 584,75 | 584,75 | 569,10 | 573,95 | 573,36 | 17.180 |
| 03 may 2024 | 576,60 | 584,50 | 573,00 | 575,95 | 575,35 | 34.031 |
| 02 may 2024 | 572,25 | 581,65 | 571,50 | 576,55 | 575,95 | 40.923 |
| 30 abr 2024 | 566,25 | 579,65 | 560,30 | 572,30 | 571,71 | 375.689 |
| 29 abr 2024 | 566,70 | 573,80 | 552,50 | 560,85 | 560,27 | 62.441 |
| 26 abr 2024 | 564,65 | 578,00 | 564,00 | 566,25 | 565,66 | 27.190 |
| 25 abr 2024 | 574,80 | 577,55 | 559,90 | 563,20 | 562,62 | 63.268 |
| 24 abr 2024 | 553,15 | 582,40 | 553,15 | 575,80 | 575,20 | 150.404 |
| 23 abr 2024 | 580,65 | 598,55 | 576,00 | 593,10 | 592,49 | 55.954 |
| 22 abr 2024 | 589,25 | 591,85 | 577,30 | 579,85 | 579,25 | 40.988 |
| 19 abr 2024 | 585,55 | 594,50 | 579,00 | 588,55 | 587,94 | 44.596 |
| 18 abr 2024 | 608,70 | 614,55 | 597,20 | 601,05 | 600,43 | 19.557 |
| 16 abr 2024 | 613,30 | 619,55 | 605,00 | 608,20 | 607,57 | 9420 |
| 15 abr 2024 | 600,05 | 624,25 | 600,05 | 616,20 | 615,56 | 58.367 |
| 12 abr 2024 | 627,70 | 640,80 | 624,45 | 629,05 | 628,40 | 34.923 |
| 10 abr 2024 | 627,20 | 630,65 | 620,80 | 626,85 | 626,20 | 29.380 |
| 09 abr 2024 | 629,80 | 633,95 | 620,65 | 625,15 | 624,50 | 30.506 |
| 08 abr 2024 | 620,05 | 633,65 | 613,25 | 628,25 | 627,60 | 49.988 |
| 05 abr 2024 | 608,30 | 630,10 | 608,30 | 619,75 | 619,11 | 136.667 |
| 04 abr 2024 | 623,00 | 623,00 | 602,85 | 606,30 | 605,67 | 66.870 |
| 03 abr 2024 | 623,40 | 625,00 | 616,75 | 621,10 | 620,46 | 34.734 |
| 02 abr 2024 | 618,20 | 626,75 | 617,30 | 623,90 | 623,25 | 51.440 |
| 01 abr 2024 | 610,00 | 626,80 | 610,00 | 616,25 | 615,61 | 79.912 |
| 28 mar 2024 | 593,65 | 614,10 | 593,65 | 608,95 | 608,32 | 72.316 |
| 27 mar 2024 | 600,00 | 604,75 | 592,85 | 599,00 | 598,38 | 24.002 |
| 26 mar 2024 | 582,25 | 605,70 | 582,25 | 599,70 | 599,08 | 57.682 |
| 22 mar 2024 | 578,10 | 588,15 | 573,80 | 581,50 | 580,90 | 32.005 |
| 21 mar 2024 | 560,00 | 583,35 | 557,30 | 580,25 | 579,65 | 37.163 |
| 20 mar 2024 | 549,10 | 565,70 | 549,10 | 560,15 | 559,57 | 2.963.137 |
| 19 mar 2024 | 567,00 | 567,00 | 546,05 | 548,80 | 548,23 | 18.086 |
| 18 mar 2024 | 569,60 | 569,60 | 559,65 | 565,55 | 564,96 | 25.319 |
| 15 mar 2024 | 574,55 | 574,55 | 563,00 | 568,05 | 567,46 | 26.821 |
| 14 mar 2024 | 571,00 | 580,15 | 561,10 | 572,75 | 572,16 | 20.938 |
| 13 mar 2024 | 604,75 | 604,75 | 567,05 | 573,15 | 572,56 | 41.427 |
| 12 mar 2024 | 604,40 | 606,10 | 592,40 | 600,45 | 599,83 | 74.147 |
| 11 mar 2024 | 590,80 | 614,45 | 567,80 | 599,65 | 599,03 | 316.450 |
| 07 mar 2024 | 579,95 | 590,80 | 563,80 | 586,90 | 586,29 | 53.872 |
| 06 mar 2024 | 555,00 | 579,55 | 549,25 | 576,50 | 575,90 | 118.703 |
| 05 mar 2024 | 546,05 | 557,90 | 540,45 | 553,60 | 553,03 | 38.060 |
| 04 mar 2024 | 536,55 | 558,50 | 534,05 | 546,70 | 546,13 | 141.481 |
| 01 mar 2024 | 539,00 | 547,10 | 534,15 | 539,45 | 538,89 | 60.296 |
| 29 feb 2024 | 529,95 | 534,45 | 518,40 | 532,00 | 531,45 | 37.124 |
| 28 feb 2024 | 518,90 | 530,00 | 518,90 | 522,90 | 522,36 | 39.153 |
| 27 feb 2024 | 525,80 | 539,75 | 516,85 | 518,85 | 518,31 | 157.763 |
| 26 feb 2024 | 524,95 | 528,20 | 520,80 | 523,50 | 522,96 | 14.945 |
| 23 feb 2024 | 521,15 | 525,20 | 519,15 | 522,60 | 522,06 | 10.159 |
| 22 feb 2024 | 515,05 | 520,00 | 515,05 | 518,25 | 517,71 | 108.244 |
| 21 feb 2024 | 524,55 | 526,10 | 518,50 | 519,85 | 519,31 | 29.159 |
| 20 feb 2024 | 510,60 | 523,00 | 509,90 | 521,75 | 521,21 | 30.538 |
| 19 feb 2024 | 513,05 | 517,65 | 509,15 | 514,65 | 514,12 | 31.908 |
| 16 feb 2024 | 508,15 | 515,70 | 506,00 | 512,15 | 511,62 | 18.622 |
| 15 feb 2024 | 508,70 | 511,25 | 503,75 | 504,80 | 504,28 | 55.451 |
| 14 feb 2024 | 502,10 | 509,95 | 501,90 | 509,00 | 508,47 | 24.915 |
| 13 feb 2024 | 506,75 | 513,75 | 498,50 | 512,10 | 511,57 | 17.010 |
| 12 feb 2024 | 520,70 | 520,90 | 502,35 | 504,20 | 503,68 | 11.998 |
| 09 feb 2024 | 519,80 | 522,45 | 510,40 | 521,10 | 520,56 | 16.247 |
| 08 feb 2024 | 532,95 | 533,50 | 518,70 | 520,35 | 519,81 | 25.050 |
| 07 feb 2024 | 529,85 | 533,55 | 525,60 | 530,20 | 529,65 | 85.389 |
| 06 feb 2024 | 504,20 | 528,60 | 503,00 | 526,40 | 525,86 | 54.679 |
| 05 feb 2024 | 511,90 | 511,90 | 502,00 | 504,15 | 503,63 | 19.681 |
| *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.