Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.605,52 -1.015,25 (-1,76%)
Indraprastha Gas Limited (IGL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 483,00 | 509,70 | 483,00 | 503,70 | 503,70 | 10.382.393 |
| 27 jun 2024 | 474,80 | 484,15 | 473,10 | 482,60 | 482,60 | 3.079.854 |
| 26 jun 2024 | 473,95 | 476,70 | 470,05 | 474,80 | 474,80 | 1.584.495 |
| 25 jun 2024 | 475,90 | 481,85 | 472,75 | 473,95 | 473,95 | 1.328.168 |
| 24 jun 2024 | 475,00 | 478,60 | 471,40 | 474,55 | 474,55 | 2.489.647 |
| 21 jun 2024 | 482,00 | 482,00 | 469,60 | 471,10 | 471,10 | 2.405.603 |
| 20 jun 2024 | 473,00 | 483,95 | 468,60 | 476,80 | 476,80 | 2.341.400 |
| 19 jun 2024 | 483,00 | 483,95 | 469,65 | 470,40 | 470,40 | 2.000.817 |
| 18 jun 2024 | 484,00 | 484,70 | 476,75 | 482,35 | 482,35 | 1.106.421 |
| 14 jun 2024 | 490,00 | 490,35 | 481,00 | 482,60 | 482,60 | 1.609.258 |
| 13 jun 2024 | 481,70 | 490,45 | 478,50 | 487,05 | 487,05 | 4.092.669 |
| 12 jun 2024 | 476,00 | 481,60 | 471,55 | 477,20 | 477,20 | 3.966.257 |
| 11 jun 2024 | 468,00 | 476,00 | 463,30 | 470,60 | 470,60 | 5.727.192 |
| 10 jun 2024 | 473,95 | 484,60 | 468,00 | 470,00 | 470,00 | 5.473.439 |
| 07 jun 2024 | 463,00 | 474,00 | 457,15 | 467,00 | 467,00 | 4.401.749 |
| 06 jun 2024 | 455,00 | 466,55 | 452,00 | 460,60 | 460,60 | 5.942.798 |
| 05 jun 2024 | 443,15 | 449,00 | 435,40 | 446,65 | 446,65 | 5.175.508 |
| 04 jun 2024 | 465,00 | 465,70 | 423,00 | 442,25 | 442,25 | 8.899.102 |
| 03 jun 2024 | 465,00 | 471,20 | 452,20 | 468,95 | 468,95 | 4.744.746 |
| 31 may 2024 | 451,35 | 455,40 | 433,70 | 441,95 | 441,95 | 42.107.600 |
| 30 may 2024 | 461,50 | 463,25 | 452,00 | 456,65 | 456,65 | 2.755.136 |
| 29 may 2024 | 470,00 | 473,45 | 458,20 | 461,50 | 461,50 | 5.194.983 |
| 28 may 2024 | 461,40 | 477,00 | 458,45 | 472,70 | 472,70 | 3.892.841 |
| 27 may 2024 | 460,95 | 469,20 | 457,65 | 461,15 | 461,15 | 2.492.958 |
| 24 may 2024 | 452,95 | 465,90 | 448,70 | 460,75 | 460,75 | 3.842.109 |
| 23 may 2024 | 444,00 | 455,25 | 440,95 | 454,35 | 454,35 | 2.275.905 |
| 22 may 2024 | 443,00 | 443,80 | 435,45 | 441,30 | 441,30 | 2.535.738 |
| 21 may 2024 | 444,00 | 445,55 | 440,00 | 440,85 | 440,85 | 1.049.960 |
| 17 may 2024 | 442,00 | 443,00 | 435,50 | 440,50 | 440,50 | 1.613.838 |
| 16 may 2024 | 442,75 | 444,90 | 436,55 | 440,30 | 440,30 | 1.022.423 |
| 15 may 2024 | 444,50 | 448,20 | 433,40 | 439,80 | 439,80 | 4.336.704 |
| 14 may 2024 | 436,05 | 448,85 | 430,45 | 444,50 | 444,50 | 3.177.923 |
| 13 may 2024 | 450,00 | 450,90 | 432,05 | 434,70 | 434,70 | 1.971.398 |
| 10 may 2024 | 444,00 | 456,80 | 440,40 | 446,00 | 446,00 | 4.143.546 |
| 09 may 2024 | 451,20 | 467,00 | 437,60 | 440,00 | 440,00 | 4.715.296 |
| 08 may 2024 | 430,00 | 468,40 | 428,70 | 451,20 | 451,20 | 13.730.654 |
| 07 may 2024 | 446,55 | 451,50 | 432,60 | 436,55 | 436,55 | 4.354.604 |
| 06 may 2024 | 458,00 | 459,25 | 442,00 | 442,95 | 442,95 | 2.282.143 |
| 03 may 2024 | 468,00 | 468,00 | 449,00 | 455,20 | 455,20 | 2.211.729 |
| 02 may 2024 | 471,50 | 472,75 | 457,00 | 463,60 | 463,60 | 2.959.722 |
| 30 abr 2024 | 464,55 | 477,75 | 462,15 | 469,20 | 469,20 | 3.477.668 |
| 29 abr 2024 | 460,25 | 464,50 | 458,15 | 462,10 | 462,10 | 1.107.868 |
| 26 abr 2024 | 453,05 | 463,65 | 453,05 | 460,05 | 460,05 | 1.521.118 |
| 25 abr 2024 | 453,05 | 456,00 | 446,60 | 453,05 | 453,05 | 2.658.787 |
| 24 abr 2024 | 452,30 | 456,75 | 450,40 | 453,05 | 453,05 | 2.396.664 |
| 23 abr 2024 | 441,50 | 451,25 | 438,60 | 448,50 | 448,50 | 3.184.029 |
| 22 abr 2024 | 441,00 | 441,60 | 433,00 | 437,15 | 437,15 | 2.913.512 |
| 19 abr 2024 | 437,30 | 448,60 | 432,15 | 436,20 | 436,20 | 5.765.036 |
| 18 abr 2024 | 467,00 | 470,35 | 435,35 | 437,30 | 437,30 | 5.070.601 |
| 16 abr 2024 | 470,50 | 474,20 | 461,50 | 462,70 | 462,70 | 2.467.374 |
| 15 abr 2024 | 455,00 | 489,00 | 455,00 | 470,35 | 470,35 | 10.968.356 |
| 12 abr 2024 | 476,00 | 476,00 | 461,90 | 463,10 | 463,10 | 2.551.078 |
| 10 abr 2024 | 475,75 | 482,70 | 474,75 | 477,05 | 477,05 | 3.303.631 |
| 09 abr 2024 | 476,45 | 479,00 | 469,15 | 475,80 | 475,80 | 1.600.481 |
| 08 abr 2024 | 461,90 | 482,00 | 458,10 | 475,35 | 475,35 | 6.406.210 |
| 05 abr 2024 | 437,20 | 469,00 | 436,05 | 460,10 | 460,10 | 11.729.046 |
| 04 abr 2024 | 441,55 | 445,00 | 434,50 | 437,10 | 437,10 | 2.340.885 |
| 03 abr 2024 | 443,65 | 447,90 | 436,35 | 441,35 | 441,35 | 1.629.254 |
| 02 abr 2024 | 440,35 | 447,95 | 440,35 | 443,65 | 443,65 | 2.056.604 |
| 01 abr 2024 | 430,90 | 443,35 | 430,90 | 440,35 | 440,35 | 2.347.813 |
| 28 mar 2024 | 429,75 | 432,95 | 425,35 | 430,80 | 430,80 | 2.933.803 |
| 27 mar 2024 | 422,60 | 428,35 | 419,40 | 425,45 | 425,45 | 2.203.732 |
| 26 mar 2024 | 412,10 | 420,40 | 410,00 | 418,55 | 418,55 | 1.309.285 |
| 22 mar 2024 | 413,00 | 416,45 | 407,25 | 412,75 | 412,75 | 1.812.773 |
| 21 mar 2024 | 405,50 | 413,75 | 402,10 | 412,75 | 412,75 | 2.357.340 |
| 20 mar 2024 | 406,00 | 406,00 | 397,15 | 403,25 | 403,25 | 1.432.359 |
| 19 mar 2024 | 410,00 | 410,05 | 400,55 | 406,10 | 406,10 | 1.620.850 |
| 18 mar 2024 | 411,00 | 413,80 | 405,60 | 409,95 | 409,95 | 1.199.492 |
| 15 mar 2024 | 410,90 | 414,00 | 404,00 | 412,55 | 412,55 | 2.072.597 |
| 14 mar 2024 | 407,50 | 415,70 | 401,20 | 410,90 | 410,90 | 1.662.621 |
| 13 mar 2024 | 427,15 | 429,00 | 403,40 | 407,55 | 407,55 | 2.492.998 |
| 12 mar 2024 | 427,00 | 437,95 | 423,05 | 426,15 | 426,15 | 3.536.408 |
| 11 mar 2024 | 431,40 | 431,40 | 421,50 | 423,85 | 423,85 | 1.268.390 |
| 07 mar 2024 | 420,00 | 432,85 | 411,20 | 430,10 | 430,10 | 4.024.815 |
| 06 mar 2024 | 458,40 | 458,40 | 424,30 | 430,10 | 430,10 | 10.074.990 |
| 05 mar 2024 | 450,00 | 460,00 | 447,25 | 458,55 | 458,55 | 3.644.177 |
| 04 mar 2024 | 437,40 | 455,30 | 436,20 | 446,60 | 446,60 | 2.564.924 |
| 01 mar 2024 | 427,70 | 435,00 | 425,35 | 433,75 | 433,75 | 1.205.258 |
| 29 feb 2024 | 417,90 | 428,85 | 412,10 | 426,00 | 426,00 | 1.779.119 |
| 28 feb 2024 | 422,00 | 426,35 | 414,20 | 415,85 | 415,85 | 1.195.280 |
| 27 feb 2024 | 430,65 | 432,90 | 420,20 | 422,10 | 422,10 | 1.075.337 |
| 26 feb 2024 | 437,00 | 438,65 | 430,00 | 430,85 | 430,85 | 3.040.318 |
| 23 feb 2024 | 444,20 | 444,65 | 436,35 | 437,80 | 437,80 | 1.214.124 |
| 22 feb 2024 | 438,50 | 443,45 | 433,65 | 441,30 | 441,30 | 1.214.129 |
| 21 feb 2024 | 440,00 | 443,00 | 433,90 | 437,85 | 437,85 | 1.829.764 |
| 20 feb 2024 | 440,50 | 442,70 | 433,35 | 439,90 | 439,90 | 1.008.187 |
| 19 feb 2024 | 441,70 | 444,00 | 437,85 | 439,70 | 439,70 | 1.056.171 |
| 16 feb 2024 | 446,80 | 446,80 | 438,20 | 439,90 | 439,90 | 1.229.031 |
| 15 feb 2024 | 436,90 | 451,90 | 436,35 | 444,70 | 444,70 | 2.022.907 |
| 14 feb 2024 | 433,90 | 438,40 | 426,70 | 436,90 | 436,90 | 755.442 |
| 13 feb 2024 | 427,55 | 435,80 | 422,40 | 434,90 | 434,90 | 1.647.603 |
| 12 feb 2024 | 440,95 | 441,50 | 425,40 | 427,10 | 427,10 | 1.243.496 |
| 09 feb 2024 | 440,00 | 442,80 | 426,40 | 439,95 | 439,95 | 1.417.071 |
| 08 feb 2024 | 453,05 | 458,40 | 439,10 | 439,90 | 439,90 | 2.187.859 |
| 07 feb 2024 | 459,00 | 459,00 | 448,55 | 449,30 | 449,30 | 2.102.940 |
| 06 feb 2024 | 444,00 | 455,55 | 442,00 | 453,85 | 453,85 | 2.720.975 |
| 05 feb 2024 | 449,00 | 452,50 | 438,30 | 439,95 | 439,95 | 2.983.394 |
| 02 feb 2024 | 439,25 | 447,50 | 439,25 | 445,15 | 445,15 | 2.200.538 |
| 01 feb 2024 | 433,00 | 441,90 | 431,40 | 439,25 | 439,25 | 3.232.716 |
| 31 ene 2024 | 426,05 | 432,80 | 424,35 | 430,40 | 430,40 | 1.591.977 |
| *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.