Mercados españoles abiertos en 2 hrs 26 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.191,09 +152,93 (+0,39%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,49 -0,14 (-0,17%) Bitcoin EUR
63.006,36 -1.668,01 (-2,58%)
Indian Oil Corporation Limited (IOC.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 10:04AM 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 | 165,90 | 166,15 | 164,30 | 165,97 | 165,97 | 4.697.094 |
| 10 jun 2024 | 165,70 | 166,40 | 164,10 | 165,21 | 165,21 | 19.825.323 |
| 07 jun 2024 | 163,70 | 164,55 | 161,40 | 164,20 | 164,20 | 33.444.357 |
| 06 jun 2024 | 164,00 | 168,10 | 162,15 | 163,60 | 163,60 | 35.722.401 |
| 05 jun 2024 | 158,50 | 159,90 | 147,80 | 159,25 | 159,25 | 36.919.071 |
| 04 jun 2024 | 177,00 | 177,00 | 149,00 | 154,50 | 154,50 | 88.989.411 |
| 03 jun 2024 | 170,80 | 176,40 | 168,00 | 175,30 | 175,30 | 62.214.295 |
| 31 may 2024 | 163,40 | 163,75 | 161,05 | 162,40 | 162,40 | 34.520.338 |
| 30 may 2024 | 164,70 | 165,25 | 161,35 | 161,95 | 161,95 | 13.980.050 |
| 29 may 2024 | 166,00 | 166,90 | 164,50 | 165,05 | 165,05 | 12.374.782 |
| 28 may 2024 | 169,10 | 169,80 | 165,80 | 167,05 | 167,05 | 12.934.677 |
| 27 may 2024 | 169,10 | 170,45 | 166,80 | 168,90 | 168,90 | 14.367.479 |
| 24 may 2024 | 167,90 | 170,45 | 167,30 | 168,80 | 168,80 | 17.579.600 |
| 23 may 2024 | 167,50 | 169,35 | 166,70 | 167,95 | 167,95 | 17.423.296 |
| 22 may 2024 | 168,20 | 168,20 | 164,25 | 166,95 | 166,95 | 20.053.145 |
| 21 may 2024 | 165,00 | 168,40 | 163,55 | 166,90 | 166,90 | 26.148.240 |
| 17 may 2024 | 162,85 | 164,60 | 162,65 | 164,05 | 164,05 | 13.305.287 |
| 16 may 2024 | 163,05 | 164,40 | 161,15 | 162,85 | 162,85 | 23.017.120 |
| 15 may 2024 | 160,60 | 162,60 | 159,75 | 161,80 | 161,80 | 17.906.679 |
| 14 may 2024 | 158,20 | 160,70 | 157,05 | 159,35 | 159,35 | 17.592.865 |
| 13 may 2024 | 159,85 | 160,70 | 154,75 | 158,20 | 158,20 | 28.720.880 |
| 10 may 2024 | 158,50 | 160,15 | 155,55 | 158,95 | 158,95 | 24.021.566 |
| 09 may 2024 | 163,00 | 163,00 | 156,05 | 156,60 | 156,60 | 27.225.782 |
| 08 may 2024 | 161,50 | 164,30 | 159,65 | 163,15 | 163,15 | 28.458.714 |
| 07 may 2024 | 167,50 | 168,20 | 159,50 | 160,00 | 160,00 | 40.995.072 |
| 06 may 2024 | 171,85 | 172,00 | 165,10 | 166,25 | 166,25 | 28.686.100 |
| 03 may 2024 | 174,80 | 174,90 | 169,40 | 170,75 | 170,75 | 30.968.452 |
| 02 may 2024 | 172,00 | 174,60 | 168,25 | 173,40 | 173,40 | 60.555.113 |
| 30 abr 2024 | 179,50 | 179,80 | 167,85 | 168,85 | 168,85 | 67.530.236 |
| 29 abr 2024 | 173,00 | 178,00 | 172,20 | 176,75 | 176,75 | 40.527.426 |
| 26 abr 2024 | 170,70 | 172,60 | 169,85 | 171,55 | 171,55 | 17.306.072 |
| 25 abr 2024 | 169,45 | 171,00 | 168,75 | 170,20 | 170,20 | 14.757.776 |
| 24 abr 2024 | 169,40 | 170,60 | 167,55 | 168,75 | 168,75 | 17.496.649 |
| 23 abr 2024 | 173,70 | 173,70 | 167,95 | 168,10 | 168,10 | 19.730.937 |
| 22 abr 2024 | 169,95 | 172,20 | 168,50 | 170,90 | 170,90 | 19.022.799 |
| 19 abr 2024 | 163,50 | 167,50 | 162,20 | 166,65 | 166,65 | 28.613.815 |
| 18 abr 2024 | 172,30 | 175,10 | 168,05 | 169,00 | 169,00 | 29.756.025 |
| 16 abr 2024 | 166,40 | 170,80 | 165,50 | 169,00 | 169,00 | 19.347.109 |
| 15 abr 2024 | 166,80 | 169,95 | 162,65 | 166,40 | 166,40 | 30.165.832 |
| 12 abr 2024 | 172,95 | 173,45 | 169,75 | 170,15 | 170,15 | 23.635.268 |
| 10 abr 2024 | 169,00 | 174,20 | 168,90 | 173,05 | 173,05 | 26.458.888 |
| 09 abr 2024 | 170,50 | 170,85 | 168,00 | 168,90 | 168,90 | 10.074.537 |
| 08 abr 2024 | 169,00 | 171,85 | 168,75 | 170,30 | 170,30 | 14.541.348 |
| 05 abr 2024 | 168,80 | 168,85 | 164,60 | 168,00 | 168,00 | 26.551.221 |
| 04 abr 2024 | 174,00 | 174,95 | 169,05 | 169,65 | 169,65 | 17.913.673 |
| 03 abr 2024 | 174,20 | 175,20 | 173,15 | 173,70 | 173,70 | 18.996.701 |
| 02 abr 2024 | 169,40 | 174,50 | 169,30 | 174,20 | 174,20 | 29.081.495 |
| 01 abr 2024 | 169,95 | 171,25 | 168,75 | 169,25 | 169,25 | 14.548.989 |
| 28 mar 2024 | 166,75 | 169,50 | 166,70 | 167,75 | 167,75 | 17.007.401 |
| 27 mar 2024 | 169,00 | 171,45 | 165,35 | 166,20 | 166,20 | 31.466.480 |
| 26 mar 2024 | 164,35 | 168,75 | 163,55 | 167,45 | 167,45 | 21.189.137 |
| 22 mar 2024 | 165,70 | 167,15 | 163,55 | 165,15 | 165,15 | 25.141.774 |
| 21 mar 2024 | 161,00 | 164,75 | 159,80 | 164,50 | 164,50 | 26.756.447 |
| 20 mar 2024 | 156,00 | 158,55 | 155,00 | 158,25 | 158,25 | 23.956.154 |
| 19 mar 2024 | 158,90 | 158,90 | 154,25 | 155,25 | 155,25 | 50.547.948 |
| 18 mar 2024 | 162,55 | 163,25 | 160,15 | 160,80 | 160,80 | 22.670.787 |
| 15 mar 2024 | 166,00 | 168,70 | 153,60 | 161,00 | 161,00 | 108.719.847 |
| 14 mar 2024 | 161,25 | 171,40 | 160,60 | 170,35 | 170,35 | 25.912.125 |
| 13 mar 2024 | 173,00 | 173,90 | 161,75 | 163,35 | 163,35 | 26.725.350 |
| 12 mar 2024 | 175,00 | 175,90 | 171,45 | 172,90 | 172,90 | 20.208.400 |
| 11 mar 2024 | 173,95 | 177,50 | 172,10 | 174,25 | 174,25 | 22.843.402 |
| 07 mar 2024 | 177,35 | 178,35 | 174,00 | 174,60 | 174,60 | 17.880.714 |
| 06 mar 2024 | 176,20 | 178,20 | 172,10 | 177,35 | 177,35 | 37.730.619 |
| 05 mar 2024 | 176,45 | 177,30 | 174,55 | 175,85 | 175,85 | 21.719.198 |
| 04 mar 2024 | 172,20 | 176,45 | 170,50 | 175,25 | 175,25 | 28.643.745 |
| 01 mar 2024 | 167,95 | 171,80 | 167,40 | 169,40 | 169,40 | 33.401.242 |
| 29 feb 2024 | 167,40 | 168,45 | 164,35 | 165,55 | 165,55 | 52.797.150 |
| 28 feb 2024 | 172,50 | 173,45 | 166,70 | 167,40 | 167,40 | 35.971.734 |
| 27 feb 2024 | 177,50 | 178,35 | 172,10 | 173,25 | 173,25 | 27.603.342 |
| 26 feb 2024 | 175,90 | 178,80 | 172,55 | 177,50 | 177,50 | 36.264.939 |
| 23 feb 2024 | 179,70 | 180,70 | 175,05 | 175,85 | 175,85 | 31.342.100 |
| 22 feb 2024 | 181,50 | 181,50 | 175,40 | 179,70 | 179,70 | 39.618.423 |
| 21 feb 2024 | 189,60 | 190,70 | 181,10 | 182,30 | 182,30 | 22.131.487 |
| 20 feb 2024 | 187,50 | 189,70 | 183,80 | 188,75 | 188,75 | 34.936.800 |
| 19 feb 2024 | 188,60 | 190,90 | 186,40 | 188,50 | 188,50 | 30.664.067 |
| 16 feb 2024 | 190,00 | 194,10 | 186,15 | 187,00 | 187,00 | 54.056.644 |
| 15 feb 2024 | 185,00 | 191,35 | 183,50 | 189,85 | 189,85 | 70.678.699 |
| 14 feb 2024 | 173,00 | 184,35 | 170,90 | 183,55 | 183,55 | 52.764.452 |
| 13 feb 2024 | 174,95 | 177,45 | 172,35 | 174,45 | 174,45 | 37.121.416 |
| 12 feb 2024 | 182,50 | 184,35 | 173,15 | 175,40 | 175,40 | 54.071.070 |
| 09 feb 2024 | 193,40 | 193,85 | 177,75 | 182,50 | 182,50 | 84.137.345 |
| 08 feb 2024 | 187,90 | 196,80 | 186,75 | 192,40 | 192,40 | 83.103.687 |
| 07 feb 2024 | 188,20 | 192,65 | 185,05 | 186,45 | 186,45 | 82.890.137 |
| 06 feb 2024 | 176,55 | 186,00 | 171,35 | 184,50 | 184,50 | 97.077.698 |
| 05 feb 2024 | 167,95 | 177,20 | 164,70 | 173,95 | 173,95 | 101.043.319 |
| 02 feb 2024 | 151,90 | 166,80 | 151,05 | 162,90 | 162,90 | 94.675.914 |
| 01 feb 2024 | 148,50 | 150,70 | 147,05 | 149,75 | 149,75 | 27.883.335 |
| 31 ene 2024 | 147,80 | 150,10 | 146,10 | 146,95 | 146,95 | 27.393.172 |
| 30 ene 2024 | 148,40 | 152,20 | 146,50 | 147,70 | 147,70 | 41.378.967 |
| 29 ene 2024 | 143,70 | 148,40 | 143,50 | 146,70 | 146,70 | 28.420.760 |
| 25 ene 2024 | 145,90 | 145,90 | 142,00 | 143,70 | 143,70 | 38.252.600 |
| 24 ene 2024 | 138,95 | 145,25 | 138,05 | 143,45 | 143,45 | 40.122.151 |
| 23 ene 2024 | 151,50 | 151,80 | 137,85 | 138,95 | 138,95 | 38.167.576 |
| 19 ene 2024 | 145,10 | 149,30 | 143,80 | 148,65 | 148,65 | 23.970.656 |
| 18 ene 2024 | 143,80 | 145,65 | 139,90 | 144,50 | 144,50 | 26.958.686 |
| 17 ene 2024 | 143,00 | 145,40 | 141,55 | 144,10 | 144,10 | 43.031.636 |
| 16 ene 2024 | 138,25 | 144,35 | 137,50 | 143,60 | 143,60 | 54.350.562 |
| 15 ene 2024 | 136,45 | 138,00 | 135,20 | 137,65 | 137,65 | 22.824.583 |
| 12 ene 2024 | 133,45 | 135,85 | 132,75 | 135,30 | 135,30 | 24.471.509 |
| 11 ene 2024 | 131,35 | 133,90 | 131,10 | 133,25 | 133,25 | 21.653.666 |
| *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.