Mercados españoles abiertos en 52 mins
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.173,72 -55,39 (-0,14%) Dólar/Euro
1,0778 +0,0006 (+0,05%) Petróleo Brent
82,52 -0,27 (-0,33%) Bitcoin EUR
56.584,27 -53,49 (-0,09%)
Ircon International Limited (IRCON.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:38AM IST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 229,00 | 229,00 | 219,20 | 223,25 | 223,25 | 3.071.704 |
| 10 may 2024 | 227,90 | 230,30 | 219,55 | 228,30 | 228,30 | 6.185.766 |
| 09 may 2024 | 236,10 | 238,60 | 225,00 | 226,25 | 226,25 | 6.647.815 |
| 08 may 2024 | 232,85 | 239,35 | 228,65 | 238,50 | 238,50 | 6.393.202 |
| 07 may 2024 | 244,80 | 244,80 | 232,00 | 233,40 | 233,40 | 9.068.131 |
| 06 may 2024 | 251,00 | 251,25 | 243,00 | 245,85 | 245,85 | 8.367.504 |
| 03 may 2024 | 253,00 | 253,70 | 242,90 | 249,45 | 249,45 | 8.323.949 |
| 02 may 2024 | 251,70 | 255,40 | 246,80 | 251,40 | 251,40 | 8.278.481 |
| 30 abr 2024 | 256,00 | 256,40 | 248,40 | 250,55 | 250,55 | 11.203.254 |
| 29 abr 2024 | 258,00 | 266,90 | 254,00 | 255,00 | 255,00 | 28.324.974 |
| 26 abr 2024 | 244,90 | 253,20 | 242,60 | 250,80 | 250,80 | 26.239.299 |
| 25 abr 2024 | 245,00 | 246,00 | 240,40 | 243,80 | 243,80 | 18.885.611 |
| 24 abr 2024 | 230,00 | 244,85 | 228,50 | 241,45 | 241,45 | 30.271.458 |
| 23 abr 2024 | 223,50 | 229,80 | 223,10 | 227,85 | 227,85 | 8.776.551 |
| 22 abr 2024 | 219,70 | 223,55 | 219,10 | 222,35 | 222,35 | 4.618.139 |
| 19 abr 2024 | 217,00 | 220,00 | 214,50 | 217,30 | 217,30 | 6.534.549 |
| 18 abr 2024 | 222,80 | 226,45 | 219,05 | 221,60 | 221,60 | 6.491.137 |
| 16 abr 2024 | 216,90 | 223,10 | 215,55 | 220,50 | 220,50 | 4.858.822 |
| 15 abr 2024 | 216,20 | 223,70 | 212,00 | 218,70 | 218,70 | 10.458.385 |
| 12 abr 2024 | 228,40 | 232,80 | 225,15 | 226,25 | 226,25 | 5.707.513 |
| 10 abr 2024 | 230,95 | 231,10 | 226,90 | 228,00 | 228,00 | 4.079.825 |
| 09 abr 2024 | 233,80 | 234,85 | 228,15 | 230,05 | 230,05 | 5.618.786 |
| 08 abr 2024 | 237,70 | 239,55 | 231,50 | 232,55 | 232,55 | 7.346.009 |
| 05 abr 2024 | 230,95 | 237,50 | 227,70 | 235,45 | 235,45 | 12.658.210 |
| 04 abr 2024 | 233,90 | 237,40 | 228,80 | 230,85 | 230,85 | 8.425.101 |
| 03 abr 2024 | 231,90 | 236,25 | 228,75 | 232,45 | 232,45 | 7.524.075 |
| 02 abr 2024 | 227,35 | 235,75 | 225,75 | 232,15 | 232,15 | 15.300.004 |
| 01 abr 2024 | 221,70 | 228,00 | 220,55 | 227,20 | 227,20 | 7.621.644 |
| 28 mar 2024 | 224,45 | 224,95 | 213,50 | 219,65 | 219,65 | 8.713.396 |
| 27 mar 2024 | 227,20 | 228,45 | 221,05 | 222,50 | 222,50 | 7.884.385 |
| 26 mar 2024 | 220,00 | 228,00 | 217,10 | 225,45 | 225,45 | 17.124.450 |
| 22 mar 2024 | 217,65 | 223,45 | 215,00 | 219,15 | 219,15 | 9.343.177 |
| 21 mar 2024 | 213,80 | 218,40 | 213,55 | 216,05 | 216,05 | 7.383.003 |
| 20 mar 2024 | 216,00 | 218,20 | 209,00 | 210,30 | 210,30 | 8.499.949 |
| 19 mar 2024 | 215,85 | 217,70 | 212,85 | 214,80 | 214,80 | 6.829.204 |
| 18 mar 2024 | 222,00 | 223,60 | 215,45 | 216,60 | 216,60 | 13.841.785 |
| 15 mar 2024 | 206,90 | 219,10 | 200,15 | 216,80 | 216,80 | 31.159.107 |
| 14 mar 2024 | 179,10 | 213,65 | 175,25 | 208,50 | 208,50 | 38.700.567 |
| 13 mar 2024 | 207,10 | 210,90 | 181,10 | 185,20 | 185,20 | 22.208.557 |
| 12 mar 2024 | 219,00 | 219,00 | 206,10 | 207,55 | 207,55 | 10.444.317 |
| 11 mar 2024 | 224,55 | 227,30 | 217,15 | 218,95 | 218,95 | 6.589.765 |
| 07 mar 2024 | 220,00 | 226,90 | 219,75 | 223,60 | 223,60 | 6.066.197 |
| 06 mar 2024 | 224,40 | 224,45 | 217,05 | 219,65 | 219,65 | 6.411.612 |
| 05 mar 2024 | 224,50 | 230,25 | 222,40 | 224,40 | 224,40 | 5.239.299 |
| 04 mar 2024 | 229,40 | 229,45 | 224,35 | 225,30 | 225,30 | 4.448.322 |
| 01 mar 2024 | 230,20 | 231,45 | 226,60 | 227,50 | 227,50 | 4.532.997 |
| 29 feb 2024 | 223,00 | 230,35 | 217,60 | 229,15 | 229,15 | 13.726.893 |
| 28 feb 2024 | 232,85 | 233,40 | 217,85 | 223,50 | 223,50 | 12.201.435 |
| 27 feb 2024 | 233,00 | 238,65 | 230,55 | 231,55 | 231,55 | 16.544.325 |
| 26 feb 2024 | 230,70 | 237,45 | 228,05 | 231,90 | 231,90 | 15.858.772 |
| 23 feb 2024 | 227,55 | 234,45 | 227,35 | 228,75 | 228,75 | 10.815.089 |
| 22 feb 2024 | 229,00 | 230,40 | 220,15 | 225,70 | 225,70 | 9.939.240 |
| 21 feb 2024 | 231,05 | 233,45 | 225,50 | 227,95 | 227,95 | 10.790.142 |
| 20 feb 2024 | 232,40 | 233,25 | 227,80 | 230,55 | 230,55 | 9.532.010 |
| 19 feb 2024 | 226,75 | 240,20 | 226,25 | 231,35 | 231,35 | 24.436.698 |
| 16 feb 2024 | 232,40 | 232,40 | 223,50 | 225,70 | 225,70 | 12.932.855 |
| 16 feb 2024 | 1.8 Dividendo | |||||
| 15 feb 2024 | 223,40 | 234,00 | 222,10 | 231,90 | 230,10 | 19.833.844 |
| 14 feb 2024 | 207,40 | 224,35 | 203,40 | 222,65 | 220,92 | 22.356.740 |
| 13 feb 2024 | 196,75 | 213,45 | 191,80 | 210,90 | 209,26 | 40.733.195 |
| 12 feb 2024 | 223,00 | 224,60 | 190,35 | 194,25 | 192,74 | 29.233.268 |
| 09 feb 2024 | 232,00 | 234,90 | 216,80 | 222,35 | 220,62 | 19.748.341 |
| 08 feb 2024 | 231,25 | 235,70 | 227,55 | 228,55 | 226,78 | 10.958.886 |
| 07 feb 2024 | 233,90 | 235,40 | 227,65 | 230,05 | 228,26 | 10.611.193 |
| 06 feb 2024 | 223,60 | 234,90 | 214,75 | 231,80 | 230,00 | 23.406.595 |
| 05 feb 2024 | 233,55 | 233,70 | 222,00 | 223,60 | 221,86 | 16.336.679 |
| 02 feb 2024 | 231,10 | 239,45 | 226,55 | 232,50 | 230,70 | 26.433.112 |
| 01 feb 2024 | 239,75 | 245,10 | 227,00 | 228,60 | 226,83 | 43.609.906 |
| 31 ene 2024 | 235,80 | 241,50 | 229,55 | 237,35 | 235,51 | 31.089.532 |
| 30 ene 2024 | 245,70 | 248,00 | 227,20 | 234,70 | 232,88 | 32.498.855 |
| 29 ene 2024 | 251,05 | 254,70 | 242,50 | 244,20 | 242,30 | 24.473.592 |
| 25 ene 2024 | 243,55 | 252,30 | 241,35 | 247,25 | 245,33 | 39.965.524 |
| 24 ene 2024 | 232,30 | 247,00 | 215,15 | 241,25 | 239,38 | 62.497.168 |
| 23 ene 2024 | 275,05 | 280,85 | 225,00 | 229,65 | 227,87 | 116.933.725 |
| 19 ene 2024 | 204,70 | 230,85 | 204,65 | 227,80 | 226,03 | 104.577.928 |
| 18 ene 2024 | 209,50 | 211,70 | 192,95 | 204,05 | 202,47 | 34.552.809 |
| 17 ene 2024 | 202,90 | 212,95 | 199,90 | 208,35 | 206,73 | 42.531.427 |
| 16 ene 2024 | 204,20 | 212,00 | 201,50 | 205,35 | 203,76 | 46.823.798 |
| 15 ene 2024 | 196,45 | 209,70 | 195,55 | 202,45 | 200,88 | 65.424.970 |
| 12 ene 2024 | 195,70 | 199,40 | 193,30 | 195,05 | 193,54 | 16.351.033 |
| 11 ene 2024 | 195,05 | 198,90 | 193,25 | 194,75 | 193,24 | 31.303.764 |
| 10 ene 2024 | 181,40 | 196,00 | 178,80 | 192,85 | 191,35 | 46.481.232 |
| 09 ene 2024 | 180,70 | 185,40 | 179,40 | 181,40 | 179,99 | 14.322.902 |
| 08 ene 2024 | 185,00 | 185,00 | 178,90 | 179,50 | 178,11 | 12.952.130 |
| 05 ene 2024 | 186,50 | 187,65 | 181,10 | 184,15 | 182,72 | 11.878.159 |
| 04 ene 2024 | 188,90 | 190,85 | 184,25 | 185,90 | 184,46 | 24.310.822 |
| 03 ene 2024 | 175,00 | 189,70 | 172,75 | 187,10 | 185,65 | 86.311.747 |
| 02 ene 2024 | 175,75 | 177,70 | 169,80 | 174,30 | 172,95 | 13.412.685 |
| 01 ene 2024 | 172,20 | 176,00 | 171,80 | 174,55 | 173,20 | 17.625.826 |
| 29 dic 2023 | 169,90 | 173,90 | 167,75 | 171,40 | 170,07 | 19.662.037 |
| 28 dic 2023 | 170,00 | 172,00 | 168,30 | 169,20 | 167,89 | 8.792.706 |
| 27 dic 2023 | 172,05 | 174,60 | 166,90 | 169,00 | 167,69 | 12.189.508 |
| 26 dic 2023 | 167,20 | 173,00 | 165,70 | 171,20 | 169,87 | 16.634.258 |
| 22 dic 2023 | 168,75 | 168,75 | 164,15 | 166,60 | 165,31 | 9.733.098 |
| 21 dic 2023 | 160,40 | 168,10 | 158,50 | 167,35 | 166,05 | 21.792.204 |
| 20 dic 2023 | 177,95 | 178,85 | 161,80 | 162,90 | 161,64 | 24.277.033 |
| 19 dic 2023 | 180,00 | 181,60 | 175,65 | 176,80 | 175,43 | 29.600.983 |
| 18 dic 2023 | 172,00 | 178,45 | 170,00 | 177,95 | 176,57 | 32.043.566 |
| 15 dic 2023 | 175,00 | 178,00 | 171,20 | 171,90 | 170,57 | 33.039.339 |
| 14 dic 2023 | 162,40 | 174,60 | 161,55 | 172,05 | 170,71 | 75.338.400 |
| *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.