Mercados españoles abiertos en 1 hr 1 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.145,44 +107,28 (+0,27%) Dólar/Euro
1,0768 +0,0002 (+0,02%) Petróleo Brent
81,51 -0,12 (-0,15%) Bitcoin EUR
62.979,93 -1.603,14 (-2,48%)
Indian Oil Corporation Limited (IOC.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:14AM IST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 165,65 | 166,20 | 164,20 | 165,75 | 165,75 | 775.384 |
| 10 jun 2024 | 165,95 | 166,40 | 164,15 | 165,25 | 165,25 | 1.101.949 |
| 07 jun 2024 | 163,50 | 164,70 | 161,40 | 164,10 | 164,10 | 2.615.180 |
| 06 jun 2024 | 164,05 | 168,15 | 162,25 | 163,65 | 163,65 | 1.905.747 |
| 05 jun 2024 | 158,50 | 159,90 | 148,00 | 159,15 | 159,15 | 2.091.506 |
| 04 jun 2024 | 178,70 | 178,70 | 148,95 | 154,40 | 154,40 | 5.935.845 |
| 03 jun 2024 | 170,15 | 176,40 | 168,05 | 175,20 | 175,20 | 6.792.435 |
| 31 may 2024 | 163,40 | 163,75 | 161,05 | 162,40 | 162,40 | 1.149.787 |
| 30 may 2024 | 165,00 | 165,25 | 161,40 | 161,95 | 161,95 | 1.259.138 |
| 29 may 2024 | 166,00 | 166,90 | 164,55 | 165,05 | 165,05 | 1.133.722 |
| 28 may 2024 | 169,95 | 169,95 | 165,80 | 167,20 | 167,20 | 837.524 |
| 27 may 2024 | 169,30 | 170,50 | 166,75 | 168,80 | 168,80 | 1.449.645 |
| 24 may 2024 | 168,00 | 170,45 | 167,20 | 168,80 | 168,80 | 1.005.419 |
| 23 may 2024 | 167,25 | 169,35 | 166,65 | 167,90 | 167,90 | 1.470.595 |
| 22 may 2024 | 168,00 | 168,25 | 164,25 | 166,95 | 166,95 | 1.644.547 |
| 21 may 2024 | 164,95 | 168,45 | 163,60 | 166,90 | 166,90 | 2.144.875 |
| 17 may 2024 | 162,85 | 164,55 | 162,75 | 164,05 | 164,05 | 1.089.657 |
| 16 may 2024 | 163,35 | 164,45 | 161,20 | 162,85 | 162,85 | 1.554.956 |
| 15 may 2024 | 160,10 | 162,60 | 159,70 | 161,95 | 161,95 | 1.379.794 |
| 14 may 2024 | 158,45 | 160,65 | 157,10 | 159,40 | 159,40 | 772.223 |
| 13 may 2024 | 160,00 | 160,55 | 154,80 | 158,15 | 158,15 | 1.860.804 |
| 10 may 2024 | 158,30 | 160,10 | 155,55 | 158,95 | 158,95 | 2.119.589 |
| 09 may 2024 | 165,35 | 165,35 | 156,10 | 156,70 | 156,70 | 2.176.428 |
| 08 may 2024 | 161,60 | 164,30 | 159,85 | 163,20 | 163,20 | 1.984.196 |
| 07 may 2024 | 167,70 | 168,25 | 159,65 | 160,00 | 160,00 | 3.517.635 |
| 06 may 2024 | 172,40 | 172,40 | 165,20 | 166,30 | 166,30 | 2.470.985 |
| 03 may 2024 | 174,70 | 175,00 | 169,45 | 170,80 | 170,80 | 1.776.253 |
| 02 may 2024 | 171,50 | 174,50 | 168,25 | 173,35 | 173,35 | 5.268.646 |
| 30 abr 2024 | 180,00 | 180,00 | 168,00 | 168,95 | 168,95 | 4.892.699 |
| 29 abr 2024 | 173,25 | 178,00 | 172,30 | 176,80 | 176,80 | 3.609.312 |
| 26 abr 2024 | 170,95 | 172,50 | 169,80 | 171,55 | 171,55 | 1.958.990 |
| 25 abr 2024 | 169,45 | 171,00 | 169,00 | 170,30 | 170,30 | 1.307.410 |
| 24 abr 2024 | 169,65 | 170,55 | 167,60 | 168,75 | 168,75 | 1.446.164 |
| 23 abr 2024 | 173,10 | 173,30 | 167,90 | 168,15 | 168,15 | 1.282.421 |
| 22 abr 2024 | 170,10 | 172,15 | 168,80 | 170,85 | 170,85 | 1.649.773 |
| 19 abr 2024 | 163,95 | 167,50 | 162,25 | 166,65 | 166,65 | 2.116.866 |
| 18 abr 2024 | 172,05 | 175,00 | 168,00 | 168,95 | 168,95 | 2.899.169 |
| 16 abr 2024 | 166,50 | 170,80 | 165,40 | 169,05 | 169,05 | 1.508.791 |
| 15 abr 2024 | 156,05 | 169,95 | 156,05 | 166,50 | 166,50 | 2.735.220 |
| 12 abr 2024 | 173,00 | 173,45 | 169,75 | 170,25 | 170,25 | 1.429.507 |
| 10 abr 2024 | 168,80 | 174,20 | 168,80 | 172,80 | 172,80 | 1.726.789 |
| 09 abr 2024 | 170,75 | 170,75 | 168,00 | 168,75 | 168,75 | 564.376 |
| 08 abr 2024 | 169,30 | 171,80 | 168,80 | 170,20 | 170,20 | 1.302.822 |
| 05 abr 2024 | 169,20 | 169,20 | 164,55 | 168,00 | 168,00 | 2.259.124 |
| 04 abr 2024 | 174,95 | 174,95 | 169,10 | 169,75 | 169,75 | 1.594.553 |
| 03 abr 2024 | 174,45 | 175,20 | 173,15 | 173,80 | 173,80 | 1.020.779 |
| 02 abr 2024 | 169,65 | 174,55 | 169,30 | 174,10 | 174,10 | 1.256.965 |
| 01 abr 2024 | 169,90 | 171,25 | 168,80 | 169,20 | 169,20 | 1.165.901 |
| 28 mar 2024 | 166,40 | 169,60 | 166,40 | 167,75 | 167,75 | 1.385.524 |
| 27 mar 2024 | 168,95 | 171,40 | 165,40 | 166,25 | 166,25 | 1.725.543 |
| 26 mar 2024 | 163,40 | 168,80 | 163,40 | 167,50 | 167,50 | 1.940.590 |
| 22 mar 2024 | 165,80 | 167,15 | 163,60 | 165,15 | 165,15 | 1.248.199 |
| 21 mar 2024 | 160,75 | 164,80 | 160,00 | 164,45 | 164,45 | 1.162.348 |
| 20 mar 2024 | 156,00 | 158,50 | 155,00 | 158,20 | 158,20 | 1.691.205 |
| 19 mar 2024 | 159,10 | 159,10 | 154,25 | 155,25 | 155,25 | 2.977.120 |
| 18 mar 2024 | 162,05 | 163,25 | 160,25 | 160,80 | 160,80 | 1.613.420 |
| 15 mar 2024 | 166,25 | 168,60 | 153,60 | 161,15 | 161,15 | 6.959.123 |
| 14 mar 2024 | 160,30 | 171,45 | 160,30 | 170,45 | 170,45 | 1.445.129 |
| 13 mar 2024 | 172,50 | 174,00 | 161,80 | 163,25 | 163,25 | 3.324.403 |
| 12 mar 2024 | 175,00 | 175,90 | 171,50 | 172,95 | 172,95 | 813.593 |
| 11 mar 2024 | 174,25 | 177,55 | 172,20 | 174,20 | 174,20 | 906.678 |
| 07 mar 2024 | 177,85 | 178,35 | 174,00 | 174,50 | 174,50 | 1.655.095 |
| 06 mar 2024 | 176,50 | 178,10 | 172,00 | 177,40 | 177,40 | 1.664.553 |
| 05 mar 2024 | 176,80 | 177,30 | 174,55 | 175,80 | 175,80 | 1.466.880 |
| 04 mar 2024 | 172,45 | 176,45 | 170,55 | 175,20 | 175,20 | 2.337.870 |
| 01 mar 2024 | 168,75 | 171,80 | 167,60 | 169,70 | 169,70 | 2.498.047 |
| 29 feb 2024 | 167,05 | 168,40 | 164,35 | 165,60 | 165,60 | 2.190.452 |
| 28 feb 2024 | 173,05 | 173,45 | 166,65 | 167,40 | 167,40 | 2.825.649 |
| 27 feb 2024 | 177,55 | 178,40 | 172,10 | 173,25 | 173,25 | 1.755.976 |
| 26 feb 2024 | 176,20 | 178,75 | 172,65 | 177,60 | 177,60 | 1.551.392 |
| 23 feb 2024 | 179,90 | 180,90 | 175,05 | 175,55 | 175,55 | 2.301.126 |
| 22 feb 2024 | 181,75 | 181,75 | 175,40 | 179,70 | 179,70 | 2.062.720 |
| 21 feb 2024 | 189,25 | 190,65 | 181,05 | 182,15 | 182,15 | 2.377.165 |
| 20 feb 2024 | 187,80 | 189,70 | 183,75 | 188,90 | 188,90 | 2.298.073 |
| 19 feb 2024 | 188,15 | 190,90 | 186,30 | 188,50 | 188,50 | 1.940.949 |
| 16 feb 2024 | 190,85 | 194,10 | 186,05 | 186,80 | 186,80 | 4.912.885 |
| 15 feb 2024 | 185,00 | 191,40 | 183,50 | 189,90 | 189,90 | 5.656.249 |
| 14 feb 2024 | 173,35 | 184,35 | 170,75 | 183,70 | 183,70 | 3.838.391 |
| 13 feb 2024 | 172,05 | 177,45 | 172,05 | 174,45 | 174,45 | 3.207.793 |
| 12 feb 2024 | 182,75 | 184,25 | 173,15 | 175,45 | 175,45 | 5.597.804 |
| 09 feb 2024 | 193,55 | 193,85 | 177,65 | 182,50 | 182,50 | 7.315.738 |
| 08 feb 2024 | 188,15 | 196,80 | 186,75 | 192,55 | 192,55 | 3.931.628 |
| 07 feb 2024 | 188,20 | 192,65 | 185,10 | 186,35 | 186,35 | 4.607.942 |
| 06 feb 2024 | 178,25 | 186,00 | 171,35 | 184,45 | 184,45 | 6.806.059 |
| 05 feb 2024 | 167,75 | 177,15 | 164,65 | 173,85 | 173,85 | 8.782.947 |
| 02 feb 2024 | 151,75 | 165,55 | 151,05 | 163,00 | 163,00 | 5.693.478 |
| 01 feb 2024 | 149,30 | 150,70 | 147,05 | 149,70 | 149,70 | 2.495.735 |
| 31 ene 2024 | 147,95 | 150,10 | 146,10 | 146,95 | 146,95 | 1.743.450 |
| 30 ene 2024 | 148,85 | 152,15 | 146,50 | 147,75 | 147,75 | 3.527.245 |
| 29 ene 2024 | 143,95 | 148,35 | 143,70 | 146,75 | 146,75 | 2.712.782 |
| 25 ene 2024 | 146,20 | 146,20 | 142,00 | 143,85 | 143,85 | 14.661.850 |
| 24 ene 2024 | 139,65 | 145,20 | 138,00 | 143,50 | 143,50 | 3.459.226 |
| 23 ene 2024 | 150,30 | 151,65 | 137,85 | 139,00 | 139,00 | 3.282.529 |
| 19 ene 2024 | 145,30 | 149,30 | 143,80 | 148,60 | 148,60 | 2.319.069 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 143,65 | 145,40 | 141,50 | 144,10 | 144,10 | 2.916.149 |
| 16 ene 2024 | 138,05 | 144,35 | 137,55 | 143,65 | 143,65 | 4.145.765 |
| 15 ene 2024 | 136,65 | 138,00 | 135,20 | 137,65 | 137,65 | 1.450.397 |
| 12 ene 2024 | 133,50 | 135,85 | 132,75 | 135,25 | 135,25 | 2.261.950 |
| 11 ene 2024 | 131,50 | 133,85 | 131,05 | 133,25 | 133,25 | 2.388.756 |
| *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.