Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,98 -0,90 (-1,07%) Oro
2.374,70 +34,40 (+1,47%) Bitcoin EUR
56.001,31 -1.577,97 (-2,74%)
Ircon International Limited (IRCON.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:51PM IST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 227,50 | 230,30 | 219,45 | 228,30 | 228,30 | 676.986 |
| 09 may 2024 | 236,40 | 238,50 | 225,10 | 226,40 | 226,40 | 276.099 |
| 08 may 2024 | 232,05 | 239,10 | 228,55 | 238,45 | 238,45 | 691.218 |
| 07 may 2024 | 244,75 | 244,85 | 232,05 | 233,40 | 233,40 | 1.167.719 |
| 06 may 2024 | 251,95 | 251,95 | 243,00 | 246,20 | 246,20 | 361.069 |
| 03 may 2024 | 252,70 | 254,35 | 242,75 | 249,30 | 249,30 | 1.030.686 |
| 02 may 2024 | 251,95 | 255,30 | 247,00 | 251,40 | 251,40 | 388.201 |
| 30 abr 2024 | 256,30 | 256,30 | 248,40 | 250,50 | 250,50 | 527.567 |
| 29 abr 2024 | 258,00 | 266,95 | 253,80 | 254,95 | 254,95 | 2.847.405 |
| 26 abr 2024 | 245,00 | 253,20 | 242,65 | 250,80 | 250,80 | 1.275.399 |
| 25 abr 2024 | 245,00 | 246,00 | 240,35 | 243,60 | 243,60 | 787.816 |
| 24 abr 2024 | 230,25 | 244,65 | 228,50 | 241,40 | 241,40 | 952.000 |
| 23 abr 2024 | 224,00 | 229,80 | 223,15 | 227,80 | 227,80 | 402.252 |
| 22 abr 2024 | 219,85 | 223,50 | 219,80 | 222,30 | 222,30 | 224.712 |
| 19 abr 2024 | 217,00 | 220,00 | 214,80 | 217,20 | 217,20 | 312.179 |
| 18 abr 2024 | 223,10 | 226,45 | 219,20 | 220,95 | 220,95 | 841.806 |
| 16 abr 2024 | 215,20 | 223,00 | 215,20 | 220,60 | 220,60 | 714.524 |
| 15 abr 2024 | 212,35 | 223,55 | 212,35 | 218,75 | 218,75 | 1.776.915 |
| 12 abr 2024 | 228,20 | 232,85 | 225,10 | 226,30 | 226,30 | 641.657 |
| 10 abr 2024 | 230,65 | 231,00 | 226,90 | 228,00 | 228,00 | 147.778 |
| 09 abr 2024 | 233,50 | 234,60 | 228,40 | 229,95 | 229,95 | 603.290 |
| 08 abr 2024 | 237,05 | 239,70 | 231,50 | 232,60 | 232,60 | 273.919 |
| 05 abr 2024 | 230,65 | 237,45 | 227,70 | 235,35 | 235,35 | 1.447.468 |
| 04 abr 2024 | 233,70 | 237,15 | 228,80 | 230,95 | 230,95 | 530.852 |
| 03 abr 2024 | 232,15 | 236,00 | 228,75 | 232,35 | 232,35 | 911.422 |
| 02 abr 2024 | 227,80 | 235,70 | 225,40 | 232,20 | 232,20 | 1.557.499 |
| 01 abr 2024 | 221,95 | 227,95 | 220,95 | 227,25 | 227,25 | 293.258 |
| 28 mar 2024 | 224,15 | 225,05 | 213,65 | 218,90 | 218,90 | 697.480 |
| 27 mar 2024 | 227,65 | 228,40 | 221,50 | 222,35 | 222,35 | 1.020.203 |
| 26 mar 2024 | 219,45 | 228,00 | 217,00 | 225,45 | 225,45 | 2.002.987 |
| 22 mar 2024 | 217,05 | 223,30 | 215,80 | 219,15 | 219,15 | 962.877 |
| 21 mar 2024 | 213,35 | 218,30 | 213,35 | 216,05 | 216,05 | 1.178.637 |
| 20 mar 2024 | 215,35 | 218,15 | 209,00 | 210,35 | 210,35 | 401.976 |
| 19 mar 2024 | 216,35 | 217,85 | 212,70 | 214,75 | 214,75 | 284.545 |
| 18 mar 2024 | 221,75 | 223,65 | 215,55 | 216,40 | 216,40 | 550.336 |
| 15 mar 2024 | 206,35 | 218,90 | 200,20 | 216,45 | 216,45 | 2.091.507 |
| 14 mar 2024 | 180,90 | 213,40 | 175,25 | 208,50 | 208,50 | 4.511.565 |
| 13 mar 2024 | 206,75 | 210,85 | 181,10 | 185,25 | 185,25 | 1.152.946 |
| 12 mar 2024 | 219,25 | 219,25 | 206,15 | 207,50 | 207,50 | 1.559.507 |
| 11 mar 2024 | 224,10 | 227,35 | 217,00 | 219,25 | 219,25 | 396.008 |
| 07 mar 2024 | 222,45 | 226,80 | 219,65 | 223,55 | 223,55 | 671.273 |
| 06 mar 2024 | 224,15 | 224,60 | 217,20 | 219,65 | 219,65 | 304.168 |
| 05 mar 2024 | 224,15 | 230,30 | 222,30 | 224,35 | 224,35 | 759.937 |
| 04 mar 2024 | 229,05 | 229,40 | 224,45 | 225,35 | 225,35 | 248.260 |
| 01 mar 2024 | 230,95 | 231,45 | 227,00 | 227,60 | 227,60 | 637.078 |
| 29 feb 2024 | 223,45 | 230,00 | 217,65 | 229,15 | 229,15 | 1.385.852 |
| 28 feb 2024 | 233,10 | 233,40 | 218,00 | 223,50 | 223,50 | 1.529.214 |
| 27 feb 2024 | 233,35 | 238,50 | 230,45 | 231,60 | 231,60 | 1.892.733 |
| 26 feb 2024 | 231,15 | 237,40 | 228,00 | 231,90 | 231,90 | 1.877.205 |
| 23 feb 2024 | 227,15 | 234,20 | 227,15 | 228,75 | 228,75 | 538.960 |
| 22 feb 2024 | 228,65 | 230,30 | 220,30 | 225,65 | 225,65 | 707.520 |
| 21 feb 2024 | 231,55 | 233,40 | 225,60 | 227,80 | 227,80 | 626.495 |
| 20 feb 2024 | 232,65 | 233,35 | 227,85 | 230,50 | 230,50 | 500.284 |
| 19 feb 2024 | 226,80 | 239,95 | 226,30 | 231,30 | 231,30 | 2.874.871 |
| 16 feb 2024 | 232,75 | 232,75 | 223,45 | 225,75 | 225,75 | 668.661 |
| 16 feb 2024 | 1.8 Dividendo | |||||
| 15 feb 2024 | 223,90 | 233,95 | 222,15 | 231,85 | 230,05 | 1.991.686 |
| 14 feb 2024 | 207,65 | 224,30 | 203,30 | 222,70 | 220,97 | 2.430.151 |
| 13 feb 2024 | 195,25 | 213,30 | 191,80 | 211,00 | 209,36 | 3.831.863 |
| 12 feb 2024 | 222,55 | 224,70 | 190,30 | 194,50 | 192,99 | 4.122.537 |
| 09 feb 2024 | 232,00 | 234,85 | 216,70 | 222,40 | 220,67 | 2.914.778 |
| 08 feb 2024 | 230,20 | 235,60 | 227,55 | 228,65 | 226,87 | 576.398 |
| 07 feb 2024 | 233,20 | 235,45 | 227,80 | 229,90 | 228,12 | 1.415.980 |
| 06 feb 2024 | 223,60 | 234,70 | 214,70 | 231,80 | 230,00 | 3.124.960 |
| 05 feb 2024 | 234,10 | 234,10 | 222,00 | 223,75 | 222,01 | 2.792.420 |
| 02 feb 2024 | 231,00 | 239,50 | 226,65 | 232,60 | 230,79 | 1.697.682 |
| 01 feb 2024 | 240,65 | 245,10 | 227,00 | 228,60 | 226,83 | 5.429.511 |
| 31 ene 2024 | 235,55 | 241,55 | 229,60 | 237,35 | 235,51 | 3.323.629 |
| 30 ene 2024 | 245,35 | 248,00 | 227,15 | 234,75 | 232,93 | 3.593.017 |
| 29 ene 2024 | 251,95 | 254,65 | 242,50 | 244,20 | 242,30 | 1.620.924 |
| 25 ene 2024 | 243,95 | 252,25 | 241,45 | 247,20 | 245,28 | 2.441.146 |
| 24 ene 2024 | 232,05 | 247,00 | 215,00 | 241,20 | 239,33 | 6.813.537 |
| 23 ene 2024 | 280,00 | 280,90 | 225,00 | 229,80 | 228,02 | 13.359.440 |
| 19 ene 2024 | 205,85 | 230,85 | 204,70 | 227,65 | 225,88 | 7.403.752 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 203,80 | 212,95 | 199,65 | 208,40 | 206,78 | 3.602.010 |
| 16 ene 2024 | 204,65 | 211,95 | 201,45 | 205,35 | 203,76 | 4.636.535 |
| 15 ene 2024 | 196,65 | 209,70 | 195,80 | 202,55 | 200,98 | 5.828.904 |
| 12 ene 2024 | 195,80 | 199,35 | 193,15 | 195,05 | 193,54 | 1.388.828 |
| 11 ene 2024 | 195,00 | 198,85 | 193,20 | 194,80 | 193,29 | 1.583.923 |
| 10 ene 2024 | 181,15 | 195,75 | 178,80 | 192,50 | 191,01 | 1.834.052 |
| 09 ene 2024 | 181,85 | 185,45 | 179,35 | 181,30 | 179,89 | 1.281.204 |
| 08 ene 2024 | 184,50 | 184,85 | 178,60 | 179,50 | 178,11 | 1.535.813 |
| 05 ene 2024 | 186,75 | 187,50 | 181,15 | 184,25 | 182,82 | 740.809 |
| 04 ene 2024 | 188,50 | 190,85 | 184,25 | 185,85 | 184,41 | 1.682.823 |
| 03 ene 2024 | 174,25 | 189,75 | 172,85 | 187,10 | 185,65 | 3.626.389 |
| 02 ene 2024 | 175,55 | 177,65 | 169,90 | 174,10 | 172,75 | 653.723 |
| 01 ene 2024 | 172,40 | 175,95 | 171,85 | 174,25 | 172,90 | 733.696 |
| 29 dic 2023 | 170,10 | 173,90 | 167,75 | 171,30 | 169,97 | 919.730 |
| 28 dic 2023 | 170,10 | 172,00 | 168,35 | 169,15 | 167,84 | 1.139.923 |
| 27 dic 2023 | 172,70 | 174,50 | 167,10 | 169,05 | 167,74 | 2.374.681 |
| 26 dic 2023 | 167,95 | 173,00 | 165,65 | 171,20 | 169,87 | 871.655 |
| 22 dic 2023 | 168,95 | 168,95 | 164,00 | 166,55 | 165,26 | 1.180.643 |
| 21 dic 2023 | 161,25 | 168,20 | 158,40 | 167,35 | 166,05 | 1.491.583 |
| 20 dic 2023 | 178,15 | 178,85 | 160,80 | 162,80 | 161,54 | 3.537.392 |
| 19 dic 2023 | 180,00 | 181,65 | 175,75 | 176,80 | 175,43 | 1.322.601 |
| 18 dic 2023 | 172,10 | 178,40 | 170,05 | 177,85 | 176,47 | 2.831.488 |
| 15 dic 2023 | 174,35 | 178,00 | 171,20 | 171,90 | 170,57 | 2.813.660 |
| 14 dic 2023 | 161,65 | 174,60 | 161,60 | 172,05 | 170,71 | 7.467.188 |
| 13 dic 2023 | 163,40 | 163,50 | 159,90 | 160,95 | 159,70 | 565.987 |
| *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.