Mercados españoles abiertos en 4 hrs 32 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.339,26 +136,89 (+0,36%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,84 +0,26 (+0,31%) Bitcoin EUR
57.255,26 -1.148,58 (-1,97%)
Vodafone Idea Limited (IDEA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 | 12,45 | 12,86 | 12,35 | 12,71 | 12,71 | 331.208.700 |
| 07 may 2024 | 12,83 | 12,89 | 12,13 | 12,38 | 12,38 | 292.842.800 |
| 06 may 2024 | 13,25 | 13,30 | 12,73 | 12,82 | 12,82 | 147.935.700 |
| 03 may 2024 | 13,33 | 13,47 | 13,01 | 13,19 | 13,19 | 211.279.800 |
| 02 may 2024 | 13,25 | 13,49 | 13,11 | 13,22 | 13,22 | 165.925.000 |
| 30 abr 2024 | 13,50 | 13,56 | 13,15 | 13,20 | 13,20 | 194.115.900 |
| 29 abr 2024 | 14,06 | 14,28 | 13,42 | 13,49 | 13,49 | 316.385.700 |
| 26 abr 2024 | 13,68 | 14,19 | 13,12 | 14,01 | 14,01 | 547.578.700 |
| 25 abr 2024 | 12,00 | 13,98 | 12,00 | 13,89 | 13,89 | 2.102.273.000 |
| 24 abr 2024 | 13,73 | 13,93 | 13,02 | 13,09 | 13,09 | 316.172.600 |
| 23 abr 2024 | 12,99 | 14,75 | 12,96 | 14,39 | 14,39 | 364.463.600 |
| 22 abr 2024 | 12,40 | 13,03 | 12,13 | 12,89 | 12,89 | 272.253.100 |
| 19 abr 2024 | 12,94 | 13,29 | 12,83 | 12,92 | 12,92 | 115.895.900 |
| 18 abr 2024 | 13,08 | 13,54 | 13,08 | 13,20 | 13,20 | 108.069.400 |
| 16 abr 2024 | 12,90 | 13,20 | 12,56 | 12,92 | 12,92 | 150.498.700 |
| 15 abr 2024 | 12,95 | 13,40 | 12,76 | 13,16 | 13,16 | 143.300.900 |
| 12 abr 2024 | 12,72 | 13,26 | 12,23 | 12,96 | 12,96 | 158.231.900 |
| 10 abr 2024 | 12,80 | 13,15 | 12,66 | 12,93 | 12,93 | 88.981.600 |
| 09 abr 2024 | 13,18 | 13,38 | 12,83 | 12,91 | 12,91 | 61.337.420 |
| 08 abr 2024 | 13,99 | 13,99 | 12,91 | 13,15 | 13,15 | 126.583.900 |
| 05 abr 2024 | 13,36 | 13,53 | 12,95 | 13,32 | 13,32 | 117.935.700 |
| 04 abr 2024 | 14,00 | 14,10 | 13,08 | 13,36 | 13,36 | 172.763.900 |
| 03 abr 2024 | 13,23 | 13,98 | 13,20 | 13,55 | 13,55 | 65.644.880 |
| 02 abr 2024 | 13,95 | 14,14 | 13,36 | 13,44 | 13,44 | 76.937.140 |
| 01 abr 2024 | 13,32 | 14,24 | 13,17 | 14,02 | 14,02 | 65.377.270 |
| 28 mar 2024 | 13,33 | 13,54 | 13,17 | 13,24 | 13,24 | 56.794.860 |
| 27 mar 2024 | 13,31 | 13,60 | 13,25 | 13,32 | 13,32 | 55.365.460 |
| 26 mar 2024 | 13,40 | 13,49 | 13,17 | 13,31 | 13,31 | 57.580.000 |
| 22 mar 2024 | 12,82 | 13,57 | 12,80 | 13,33 | 13,33 | 70.205.410 |
| 21 mar 2024 | 12,85 | 13,03 | 12,75 | 12,83 | 12,83 | 35.114.420 |
| 20 mar 2024 | 12,82 | 12,91 | 12,42 | 12,74 | 12,74 | 52.625.680 |
| 19 mar 2024 | 13,12 | 13,35 | 12,76 | 12,86 | 12,86 | 43.244.310 |
| 18 mar 2024 | 13,23 | 13,33 | 13,01 | 13,17 | 13,17 | 34.213.740 |
| 15 mar 2024 | 13,13 | 13,28 | 12,78 | 13,15 | 13,15 | 46.142.870 |
| 14 mar 2024 | 12,39 | 13,22 | 12,28 | 13,13 | 13,13 | 59.747.270 |
| 13 mar 2024 | 13,69 | 13,86 | 11,93 | 12,39 | 12,39 | 88.220.000 |
| 12 mar 2024 | 13,82 | 13,88 | 13,46 | 13,68 | 13,68 | 57.850.590 |
| 11 mar 2024 | 14,29 | 14,34 | 13,63 | 13,75 | 13,75 | 41.004.770 |
| 07 mar 2024 | 14,15 | 14,45 | 14,09 | 14,27 | 14,27 | 36.049.920 |
| 06 mar 2024 | 14,37 | 14,37 | 13,82 | 14,12 | 14,12 | 52.251.850 |
| 05 mar 2024 | 14,25 | 14,75 | 14,20 | 14,33 | 14,33 | 51.649.110 |
| 04 mar 2024 | 14,61 | 14,71 | 14,11 | 14,19 | 14,19 | 46.356.260 |
| 01 mar 2024 | 13,90 | 14,65 | 13,65 | 14,21 | 14,21 | 115.121.900 |
| 29 feb 2024 | 13,69 | 14,05 | 13,39 | 13,67 | 13,67 | 93.973.260 |
| 28 feb 2024 | 15,76 | 16,03 | 13,50 | 13,65 | 13,65 | 222.757.800 |
| 27 feb 2024 | 17,01 | 17,14 | 15,65 | 15,87 | 15,87 | 114.527.200 |
| 26 feb 2024 | 17,74 | 18,12 | 16,77 | 16,87 | 16,87 | 96.163.960 |
| 23 feb 2024 | 16,67 | 18,38 | 16,67 | 17,55 | 17,55 | 218.671.000 |
| 22 feb 2024 | 15,50 | 16,40 | 15,06 | 16,28 | 16,28 | 80.602.450 |
| 21 feb 2024 | 16,10 | 16,29 | 15,23 | 15,32 | 15,32 | 52.909.560 |
| 20 feb 2024 | 16,09 | 16,43 | 15,87 | 15,94 | 15,94 | 51.526.540 |
| 19 feb 2024 | 15,97 | 16,34 | 15,84 | 16,00 | 16,00 | 44.103.900 |
| 16 feb 2024 | 16,02 | 16,56 | 15,81 | 15,91 | 15,91 | 67.701.400 |
| 15 feb 2024 | 15,63 | 16,28 | 15,53 | 15,95 | 15,95 | 82.058.900 |
| 14 feb 2024 | 14,59 | 15,75 | 14,44 | 15,56 | 15,56 | 96.071.520 |
| 13 feb 2024 | 14,52 | 14,88 | 14,11 | 14,71 | 14,71 | 43.683.340 |
| 12 feb 2024 | 15,60 | 15,70 | 14,33 | 14,47 | 14,47 | 62.056.540 |
| 09 feb 2024 | 14,92 | 15,65 | 14,40 | 15,52 | 15,52 | 89.584.740 |
| 08 feb 2024 | 15,12 | 15,16 | 14,66 | 14,82 | 14,82 | 55.991.910 |
| 07 feb 2024 | 14,43 | 15,44 | 14,25 | 14,98 | 14,98 | 87.598.200 |
| 06 feb 2024 | 13,74 | 14,46 | 13,61 | 14,24 | 14,24 | 61.094.060 |
| 05 feb 2024 | 14,07 | 14,20 | 13,65 | 13,72 | 13,72 | 31.413.780 |
| 02 feb 2024 | 14,29 | 14,69 | 14,00 | 14,04 | 14,04 | 46.155.940 |
| 01 feb 2024 | 14,40 | 14,48 | 13,93 | 14,15 | 14,15 | 37.252.520 |
| 31 ene 2024 | 14,52 | 14,56 | 14,20 | 14,36 | 14,36 | 31.239.560 |
| 30 ene 2024 | 14,76 | 14,89 | 14,32 | 14,49 | 14,49 | 48.009.200 |
| 29 ene 2024 | 14,74 | 15,20 | 14,61 | 14,70 | 14,70 | 37.034.050 |
| 25 ene 2024 | 14,91 | 15,08 | 14,36 | 14,61 | 14,61 | 59.872.460 |
| 24 ene 2024 | 14,40 | 14,98 | 14,25 | 14,94 | 14,94 | 50.400.240 |
| 23 ene 2024 | 15,09 | 15,24 | 14,30 | 14,39 | 14,39 | 50.652.270 |
| 19 ene 2024 | 15,19 | 15,43 | 15,02 | 15,08 | 15,08 | 46.647.070 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 15,60 | 15,77 | 15,02 | 15,09 | 15,09 | 58.668.100 |
| 16 ene 2024 | 16,50 | 16,53 | 15,51 | 15,74 | 15,74 | 64.239.630 |
| 15 ene 2024 | 15,92 | 16,67 | 15,81 | 16,47 | 16,47 | 50.461.540 |
| 12 ene 2024 | 16,11 | 16,18 | 15,80 | 15,87 | 15,87 | 26.823.590 |
| 11 ene 2024 | 16,23 | 16,32 | 15,91 | 16,06 | 16,06 | 17.957.630 |
| 10 ene 2024 | 16,27 | 16,44 | 15,83 | 16,13 | 16,13 | 34.839.720 |
| 09 ene 2024 | 17,25 | 17,50 | 16,00 | 16,22 | 16,22 | 68.193.180 |
| 08 ene 2024 | 17,25 | 17,65 | 17,06 | 17,15 | 17,15 | 54.305.770 |
| 05 ene 2024 | 17,10 | 17,65 | 16,76 | 17,11 | 17,11 | 109.689.400 |
| 04 ene 2024 | 15,90 | 17,18 | 15,71 | 16,81 | 16,81 | 89.264.920 |
| 03 ene 2024 | 15,89 | 16,45 | 15,60 | 15,89 | 15,89 | 66.534.720 |
| 02 ene 2024 | 17,09 | 17,78 | 15,96 | 16,03 | 16,03 | 126.742.200 |
| 01 ene 2024 | 16,24 | 18,42 | 15,57 | 16,99 | 16,99 | 219.276.800 |
| 29 dic 2023 | 13,41 | 16,22 | 13,31 | 16,02 | 16,02 | 298.985.600 |
| 28 dic 2023 | 13,49 | 13,60 | 13,13 | 13,24 | 13,24 | 46.921.830 |
| 27 dic 2023 | 13,40 | 13,48 | 13,22 | 13,43 | 13,43 | 36.657.420 |
| 26 dic 2023 | 13,67 | 13,75 | 13,30 | 13,37 | 13,37 | 56.581.230 |
| 22 dic 2023 | 13,72 | 13,99 | 13,45 | 13,61 | 13,61 | 47.382.840 |
| 21 dic 2023 | 13,18 | 13,75 | 12,94 | 13,66 | 13,66 | 48.834.420 |
| 20 dic 2023 | 14,04 | 14,38 | 13,01 | 13,09 | 13,09 | 80.415.070 |
| 19 dic 2023 | 14,16 | 14,45 | 13,96 | 14,01 | 14,01 | 43.323.360 |
| 18 dic 2023 | 14,36 | 14,44 | 13,91 | 14,09 | 14,09 | 61.954.330 |
| 15 dic 2023 | 13,99 | 14,23 | 13,58 | 14,04 | 14,04 | 52.993.200 |
| 14 dic 2023 | 13,30 | 14,20 | 13,21 | 13,94 | 13,94 | 72.630.600 |
| 13 dic 2023 | 13,18 | 13,59 | 13,11 | 13,18 | 13,18 | 53.776.690 |
| 12 dic 2023 | 13,33 | 13,33 | 12,96 | 13,13 | 13,13 | 33.383.120 |
| 11 dic 2023 | 12,92 | 13,37 | 12,92 | 13,14 | 13,14 | 36.795.180 |
| 08 dic 2023 | 13,30 | 13,35 | 12,65 | 12,88 | 12,88 | 49.028.090 |
| *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.