Mercados españoles cerrados en 21 mins
IBEX 35
10.832,00 -40,00 (-0,37%) Euro Stoxx 50
4.916,97 +26,36 (+0,54%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,67 -0,36 (-0,43%) Oro
2.299,60 -10,00 (-0,43%) Bitcoin EUR
57.318,79 +2.436,67 (+4,44%)
Indus Towers Limited (INDUSTOWER.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 353,50 | 358,35 | 347,65 | 350,95 | 350,95 | 14.054.293 |
| 02 may 2024 | 359,00 | 363,60 | 348,45 | 352,95 | 352,95 | 19.136.966 |
| 30 abr 2024 | 353,00 | 360,50 | 352,55 | 354,80 | 354,80 | 15.377.757 |
| 29 abr 2024 | 352,00 | 354,90 | 343,85 | 352,00 | 352,00 | 14.121.040 |
| 26 abr 2024 | 352,00 | 355,45 | 348,60 | 353,30 | 353,30 | 11.226.725 |
| 25 abr 2024 | 349,00 | 356,80 | 345,20 | 351,65 | 351,65 | 15.367.285 |
| 24 abr 2024 | 363,20 | 364,00 | 346,85 | 348,35 | 348,35 | 20.859.429 |
| 23 abr 2024 | 359,85 | 366,55 | 356,85 | 359,50 | 359,50 | 27.662.734 |
| 22 abr 2024 | 352,00 | 355,25 | 341,65 | 349,80 | 349,80 | 18.832.015 |
| 19 abr 2024 | 342,05 | 359,50 | 336,85 | 351,40 | 351,40 | 40.376.246 |
| 18 abr 2024 | 335,50 | 353,85 | 335,00 | 344,40 | 344,40 | 40.001.173 |
| 16 abr 2024 | 336,80 | 339,15 | 326,45 | 332,50 | 332,50 | 14.995.680 |
| 15 abr 2024 | 322,35 | 337,75 | 322,25 | 334,55 | 334,55 | 15.430.900 |
| 12 abr 2024 | 331,90 | 336,00 | 323,70 | 328,05 | 328,05 | 20.855.397 |
| 10 abr 2024 | 325,00 | 330,00 | 317,15 | 326,70 | 326,70 | 17.295.594 |
| 09 abr 2024 | 328,50 | 331,00 | 324,20 | 328,00 | 328,00 | 13.705.541 |
| 08 abr 2024 | 316,50 | 331,50 | 315,95 | 327,80 | 327,80 | 28.736.885 |
| 05 abr 2024 | 305,95 | 321,55 | 302,10 | 314,00 | 314,00 | 21.960.872 |
| 04 abr 2024 | 304,05 | 310,00 | 301,55 | 306,60 | 306,60 | 13.875.200 |
| 03 abr 2024 | 304,80 | 307,40 | 298,40 | 300,55 | 300,55 | 21.197.899 |
| 02 abr 2024 | 314,50 | 314,50 | 303,65 | 304,75 | 304,75 | 18.843.574 |
| 01 abr 2024 | 294,90 | 319,50 | 292,15 | 315,20 | 315,20 | 40.267.500 |
| 28 mar 2024 | 283,60 | 292,75 | 283,25 | 291,15 | 291,15 | 20.460.251 |
| 27 mar 2024 | 283,65 | 286,75 | 279,35 | 283,60 | 283,60 | 15.903.523 |
| 26 mar 2024 | 279,00 | 286,00 | 274,40 | 283,65 | 283,65 | 51.320.717 |
| 22 mar 2024 | 250,50 | 275,20 | 250,20 | 271,30 | 271,30 | 33.142.623 |
| 21 mar 2024 | 253,00 | 254,80 | 249,35 | 250,20 | 250,20 | 9.360.207 |
| 20 mar 2024 | 242,00 | 252,20 | 241,55 | 250,70 | 250,70 | 30.243.183 |
| 19 mar 2024 | 249,00 | 251,60 | 234,00 | 238,25 | 238,25 | 30.394.055 |
| 18 mar 2024 | 249,80 | 251,00 | 245,85 | 248,50 | 248,50 | 5.938.154 |
| 15 mar 2024 | 244,20 | 252,40 | 241,20 | 248,35 | 248,35 | 14.024.872 |
| 14 mar 2024 | 234,85 | 247,85 | 227,25 | 245,70 | 245,70 | 15.267.590 |
| 13 mar 2024 | 248,00 | 249,55 | 231,30 | 236,40 | 236,40 | 16.039.868 |
| 12 mar 2024 | 249,05 | 250,55 | 241,70 | 247,20 | 247,20 | 10.111.209 |
| 11 mar 2024 | 254,00 | 255,20 | 246,40 | 247,45 | 247,45 | 8.073.625 |
| 07 mar 2024 | 254,20 | 258,35 | 252,55 | 255,40 | 255,40 | 9.619.303 |
| 06 mar 2024 | 261,00 | 261,00 | 246,00 | 252,95 | 252,95 | 24.899.815 |
| 05 mar 2024 | 267,45 | 271,35 | 260,40 | 261,45 | 261,45 | 16.010.730 |
| 04 mar 2024 | 265,55 | 269,80 | 263,40 | 268,10 | 268,10 | 12.237.066 |
| 01 mar 2024 | 252,80 | 264,15 | 246,45 | 263,10 | 263,10 | 37.746.325 |
| 29 feb 2024 | 244,00 | 255,20 | 240,40 | 252,80 | 252,80 | 32.290.220 |
| 28 feb 2024 | 240,50 | 250,40 | 234,50 | 244,65 | 244,65 | 54.016.111 |
| 27 feb 2024 | 247,00 | 250,40 | 239,10 | 240,25 | 240,25 | 19.963.258 |
| 26 feb 2024 | 245,00 | 252,90 | 243,30 | 246,35 | 246,35 | 47.416.676 |
| 23 feb 2024 | 231,65 | 245,50 | 231,10 | 241,15 | 241,15 | 77.810.544 |
| 22 feb 2024 | 220,50 | 226,10 | 217,50 | 225,15 | 225,15 | 11.796.419 |
| 21 feb 2024 | 223,00 | 225,85 | 216,90 | 218,85 | 218,85 | 11.554.309 |
| 20 feb 2024 | 223,25 | 225,00 | 219,40 | 221,40 | 221,40 | 10.004.050 |
| 19 feb 2024 | 222,05 | 228,00 | 220,60 | 223,20 | 223,20 | 14.359.432 |
| 16 feb 2024 | 221,85 | 224,80 | 218,95 | 220,55 | 220,55 | 7.867.687 |
| 15 feb 2024 | 217,95 | 223,65 | 216,55 | 221,25 | 221,25 | 17.812.731 |
| 14 feb 2024 | 207,65 | 218,70 | 207,00 | 215,95 | 215,95 | 12.948.046 |
| 13 feb 2024 | 213,50 | 214,50 | 206,35 | 209,40 | 209,40 | 16.041.187 |
| 12 feb 2024 | 226,40 | 226,40 | 210,35 | 213,55 | 213,55 | 12.889.298 |
| 09 feb 2024 | 228,90 | 229,05 | 217,95 | 226,15 | 226,15 | 19.574.909 |
| 08 feb 2024 | 226,80 | 230,40 | 225,00 | 227,60 | 227,60 | 22.948.763 |
| 07 feb 2024 | 224,00 | 226,55 | 215,00 | 225,65 | 225,65 | 31.399.900 |
| 06 feb 2024 | 215,05 | 222,80 | 213,15 | 221,00 | 221,00 | 21.232.928 |
| 05 feb 2024 | 216,50 | 218,20 | 213,15 | 214,50 | 214,50 | 12.688.736 |
| 02 feb 2024 | 221,35 | 222,40 | 215,50 | 216,15 | 216,15 | 20.610.570 |
| 01 feb 2024 | 215,00 | 223,45 | 210,80 | 219,00 | 219,00 | 179.433.641 |
| 31 ene 2024 | 230,10 | 230,75 | 220,70 | 221,95 | 221,95 | 13.074.866 |
| 30 ene 2024 | 234,05 | 234,85 | 228,65 | 229,95 | 229,95 | 13.591.981 |
| 29 ene 2024 | 227,00 | 233,95 | 226,10 | 232,25 | 232,25 | 11.621.907 |
| 25 ene 2024 | 232,25 | 233,45 | 221,20 | 225,45 | 225,45 | 16.159.229 |
| 24 ene 2024 | 224,90 | 236,00 | 219,00 | 229,95 | 229,95 | 45.883.653 |
| 23 ene 2024 | 216,20 | 225,40 | 215,80 | 217,10 | 217,10 | 15.110.861 |
| 19 ene 2024 | 217,90 | 221,90 | 215,85 | 220,35 | 220,35 | 14.521.093 |
| 18 ene 2024 | 212,10 | 219,00 | 206,00 | 215,95 | 215,95 | 20.306.069 |
| 17 ene 2024 | 215,90 | 218,70 | 209,30 | 211,25 | 211,25 | 12.467.379 |
| 16 ene 2024 | 222,20 | 222,25 | 213,30 | 219,50 | 219,50 | 13.370.944 |
| 15 ene 2024 | 216,40 | 216,40 | 216,40 | 216,40 | 216,40 | - |
| 12 ene 2024 | 215,90 | 218,20 | 214,05 | 216,40 | 216,40 | 10.601.045 |
| 11 ene 2024 | 214,95 | 219,25 | 213,00 | 214,65 | 214,65 | 11.208.037 |
| 10 ene 2024 | 221,00 | 221,00 | 211,80 | 214,25 | 214,25 | 21.104.217 |
| 09 ene 2024 | 217,00 | 217,60 | 209,80 | 211,95 | 211,95 | 15.497.766 |
| 08 ene 2024 | 222,55 | 223,20 | 212,00 | 213,10 | 213,10 | 12.927.707 |
| 05 ene 2024 | 218,00 | 229,95 | 217,10 | 222,15 | 222,15 | 40.926.196 |
| 04 ene 2024 | 208,00 | 219,80 | 208,00 | 216,45 | 216,45 | 20.981.115 |
| 03 ene 2024 | 202,95 | 209,35 | 200,30 | 207,70 | 207,70 | 16.523.995 |
| 02 ene 2024 | 201,80 | 209,00 | 197,25 | 202,15 | 202,15 | 20.581.788 |
| 01 ene 2024 | 198,10 | 206,35 | 195,50 | 202,75 | 202,75 | 25.210.453 |
| 29 dic 2023 | 186,55 | 201,65 | 184,80 | 199,05 | 199,05 | 48.624.005 |
| 28 dic 2023 | 187,80 | 189,80 | 184,30 | 186,10 | 186,10 | 8.115.113 |
| 27 dic 2023 | 185,75 | 187,50 | 182,50 | 186,45 | 186,45 | 5.968.253 |
| 26 dic 2023 | 185,80 | 187,00 | 183,70 | 185,40 | 185,40 | 5.776.694 |
| 22 dic 2023 | 187,30 | 189,20 | 182,35 | 185,80 | 185,80 | 10.447.967 |
| 21 dic 2023 | 178,25 | 186,90 | 176,55 | 185,35 | 185,35 | 11.722.941 |
| 20 dic 2023 | 197,75 | 197,75 | 177,05 | 180,65 | 180,65 | 26.983.204 |
| 19 dic 2023 | 199,05 | 201,80 | 196,00 | 196,70 | 196,70 | 10.391.005 |
| 18 dic 2023 | 200,00 | 200,75 | 195,60 | 198,85 | 198,85 | 10.260.980 |
| 15 dic 2023 | 202,55 | 203,00 | 196,05 | 197,65 | 197,65 | 10.310.677 |
| 14 dic 2023 | 189,80 | 202,75 | 187,90 | 201,05 | 201,05 | 23.451.294 |
| 13 dic 2023 | 190,25 | 191,70 | 187,05 | 187,90 | 187,90 | 4.040.437 |
| 12 dic 2023 | 192,40 | 192,90 | 188,20 | 188,95 | 188,95 | 4.082.803 |
| 11 dic 2023 | 191,50 | 193,95 | 190,30 | 191,95 | 191,95 | 3.948.121 |
| 08 dic 2023 | 195,00 | 195,35 | 187,50 | 190,45 | 190,45 | 5.555.744 |
| 07 dic 2023 | 186,40 | 196,35 | 184,50 | 193,80 | 193,80 | 16.212.936 |
| 06 dic 2023 | 186,35 | 188,25 | 184,80 | 185,70 | 185,70 | 2.801.836 |
| 05 dic 2023 | 187,05 | 188,40 | 184,30 | 185,95 | 185,95 | 3.217.974 |
| *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.