Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.420,60 +35,10 (+1,47%) Bitcoin EUR
61.598,59 +1.554,57 (+2,59%)
ITC Limited (ITC.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 432,40 | 437,50 | 428,90 | 436,30 | 436,30 | 11.449.052 |
| 16 may 2024 | 430,00 | 432,60 | 422,90 | 431,45 | 431,45 | 23.025.186 |
| 15 may 2024 | 430,75 | 433,25 | 426,75 | 427,80 | 427,80 | 7.565.080 |
| 14 may 2024 | 430,50 | 433,30 | 428,55 | 429,70 | 429,70 | 11.000.103 |
| 13 may 2024 | 433,25 | 435,45 | 429,50 | 431,85 | 431,85 | 7.302.959 |
| 10 may 2024 | 426,50 | 436,35 | 426,50 | 433,35 | 433,35 | 13.985.963 |
| 09 may 2024 | 440,05 | 441,50 | 423,35 | 425,10 | 425,10 | 23.412.609 |
| 08 may 2024 | 441,25 | 444,70 | 438,20 | 441,00 | 441,00 | 10.511.646 |
| 07 may 2024 | 436,90 | 446,00 | 435,20 | 440,35 | 440,35 | 25.968.921 |
| 06 may 2024 | 438,00 | 440,45 | 433,35 | 434,75 | 434,75 | 10.355.056 |
| 03 may 2024 | 440,05 | 440,05 | 431,35 | 436,45 | 436,45 | 22.904.276 |
| 02 may 2024 | 436,00 | 442,60 | 434,85 | 439,00 | 439,00 | 23.228.909 |
| 30 abr 2024 | 439,95 | 440,50 | 435,10 | 435,65 | 435,65 | 12.064.043 |
| 29 abr 2024 | 442,00 | 442,45 | 434,60 | 438,20 | 438,20 | 11.627.882 |
| 26 abr 2024 | 439,25 | 443,30 | 436,40 | 440,00 | 440,00 | 14.773.975 |
| 25 abr 2024 | 431,00 | 438,30 | 429,00 | 437,55 | 437,55 | 29.211.997 |
| 24 abr 2024 | 429,25 | 430,80 | 428,30 | 428,90 | 428,90 | 5.845.170 |
| 23 abr 2024 | 425,30 | 430,50 | 425,10 | 429,20 | 429,20 | 12.021.404 |
| 22 abr 2024 | 427,00 | 427,60 | 423,35 | 425,30 | 425,30 | 7.112.139 |
| 19 abr 2024 | 418,00 | 426,25 | 416,00 | 424,75 | 424,75 | 16.582.634 |
| 18 abr 2024 | 426,00 | 426,90 | 417,65 | 418,85 | 418,85 | 21.312.388 |
| 16 abr 2024 | 423,25 | 427,00 | 423,20 | 425,90 | 425,90 | 9.973.638 |
| 15 abr 2024 | 428,00 | 429,15 | 422,90 | 425,90 | 425,90 | 8.746.243 |
| 12 abr 2024 | 435,00 | 435,75 | 428,30 | 430,10 | 430,10 | 18.088.372 |
| 10 abr 2024 | 428,30 | 437,80 | 425,75 | 436,95 | 436,95 | 14.008.124 |
| 09 abr 2024 | 430,45 | 431,50 | 425,55 | 426,35 | 426,35 | 6.708.894 |
| 08 abr 2024 | 428,30 | 431,40 | 427,75 | 429,10 | 429,10 | 8.516.632 |
| 05 abr 2024 | 422,50 | 431,70 | 419,95 | 427,55 | 427,55 | 16.147.032 |
| 04 abr 2024 | 425,55 | 427,35 | 419,90 | 422,75 | 422,75 | 18.358.410 |
| 03 abr 2024 | 426,00 | 428,80 | 421,00 | 425,20 | 425,20 | 12.664.520 |
| 02 abr 2024 | 428,70 | 428,70 | 424,60 | 425,85 | 425,85 | 8.853.678 |
| 01 abr 2024 | 429,10 | 431,35 | 425,75 | 426,70 | 426,70 | 9.382.308 |
| 28 mar 2024 | 428,00 | 433,25 | 427,00 | 428,35 | 428,35 | 27.933.211 |
| 27 mar 2024 | 427,00 | 428,90 | 426,45 | 428,00 | 428,00 | 12.227.545 |
| 26 mar 2024 | 425,55 | 429,20 | 425,55 | 427,65 | 427,65 | 10.274.145 |
| 22 mar 2024 | 421,25 | 429,65 | 421,25 | 428,60 | 428,60 | 38.861.818 |
| 21 mar 2024 | 419,00 | 422,00 | 416,20 | 421,25 | 421,25 | 19.227.982 |
| 20 mar 2024 | 410,00 | 416,65 | 409,55 | 415,70 | 415,70 | 19.609.321 |
| 19 mar 2024 | 418,00 | 419,55 | 408,70 | 409,55 | 409,55 | 20.994.563 |
| 18 mar 2024 | 419,00 | 420,70 | 416,90 | 417,45 | 417,45 | 15.933.704 |
| 15 mar 2024 | 417,20 | 428,55 | 415,25 | 419,10 | 419,10 | 73.253.754 |
| 14 mar 2024 | 421,95 | 425,50 | 418,00 | 419,65 | 419,65 | 30.764.728 |
| 13 mar 2024 | 435,00 | 438,00 | 421,15 | 422,45 | 422,45 | 101.612.428 |
| 12 mar 2024 | 406,50 | 406,50 | 399,35 | 404,45 | 404,45 | 34.882.639 |
| 11 mar 2024 | 416,80 | 418,30 | 408,00 | 409,40 | 409,40 | 17.620.081 |
| 07 mar 2024 | 407,85 | 414,95 | 403,65 | 413,55 | 413,55 | 23.020.545 |
| 06 mar 2024 | 406,50 | 409,95 | 400,70 | 407,85 | 407,85 | 11.106.855 |
| 05 mar 2024 | 409,65 | 411,40 | 403,95 | 406,15 | 406,15 | 9.733.507 |
| 04 mar 2024 | 412,25 | 412,95 | 408,45 | 409,10 | 409,10 | 6.840.352 |
| 01 mar 2024 | 408,90 | 413,15 | 407,50 | 409,50 | 409,50 | 12.395.632 |
| 29 feb 2024 | 409,00 | 411,05 | 404,50 | 406,30 | 406,30 | 14.895.144 |
| 28 feb 2024 | 411,15 | 412,35 | 406,80 | 408,30 | 408,30 | 8.617.768 |
| 27 feb 2024 | 410,00 | 412,75 | 408,55 | 411,15 | 411,15 | 7.783.743 |
| 26 feb 2024 | 411,10 | 413,05 | 407,30 | 409,20 | 409,20 | 7.982.145 |
| 23 feb 2024 | 415,90 | 415,90 | 410,50 | 411,40 | 411,40 | 11.147.636 |
| 22 feb 2024 | 406,90 | 415,15 | 403,45 | 414,45 | 414,45 | 18.604.659 |
| 21 feb 2024 | 407,00 | 410,10 | 401,30 | 403,35 | 403,35 | 19.414.653 |
| 20 feb 2024 | 410,45 | 410,45 | 404,30 | 406,10 | 406,10 | 14.084.218 |
| 19 feb 2024 | 405,00 | 412,75 | 404,60 | 409,25 | 409,25 | 16.949.793 |
| 16 feb 2024 | 405,00 | 409,55 | 399,40 | 404,60 | 404,60 | 37.518.847 |
| 15 feb 2024 | 413,00 | 414,55 | 403,15 | 403,90 | 403,90 | 20.383.983 |
| 14 feb 2024 | 406,00 | 412,25 | 404,40 | 411,55 | 411,55 | 12.150.077 |
| 13 feb 2024 | 406,90 | 410,80 | 403,30 | 406,75 | 406,75 | 15.606.705 |
| 12 feb 2024 | 417,55 | 418,00 | 406,05 | 406,85 | 406,85 | 10.906.914 |
| 09 feb 2024 | 410,10 | 424,20 | 408,60 | 415,50 | 415,50 | 32.283.965 |
| 08 feb 2024 | 429,00 | 429,10 | 408,60 | 414,55 | 414,55 | 48.183.882 |
| 08 feb 2024 | 6.25 Dividendo | |||||
| 07 feb 2024 | 435,00 | 435,00 | 430,80 | 431,80 | 425,55 | 12.880.824 |
| 06 feb 2024 | 440,00 | 440,90 | 429,50 | 431,40 | 425,16 | 18.764.371 |
| 05 feb 2024 | 442,00 | 443,65 | 436,55 | 438,05 | 431,71 | 12.041.897 |
| 02 feb 2024 | 445,00 | 447,20 | 439,50 | 440,10 | 433,73 | 17.156.021 |
| 01 feb 2024 | 442,00 | 447,75 | 439,30 | 442,90 | 436,49 | 19.165.409 |
| 31 ene 2024 | 440,00 | 442,50 | 438,70 | 441,55 | 435,16 | 19.882.944 |
| 30 ene 2024 | 447,00 | 453,70 | 437,40 | 438,05 | 431,71 | 43.514.448 |
| 29 ene 2024 | 455,90 | 457,25 | 447,50 | 449,80 | 443,29 | 17.869.152 |
| 25 ene 2024 | 463,55 | 464,95 | 452,10 | 455,65 | 449,05 | 19.677.700 |
| 24 ene 2024 | 460,10 | 467,40 | 458,10 | 463,60 | 456,89 | 21.626.183 |
| 23 ene 2024 | 473,75 | 473,75 | 456,40 | 459,30 | 452,65 | 8.404.513 |
| 19 ene 2024 | 468,55 | 473,00 | 466,40 | 471,50 | 464,68 | 12.203.322 |
| 18 ene 2024 | 465,25 | 467,85 | 454,55 | 465,50 | 458,76 | 9.143.784 |
| 17 ene 2024 | 471,40 | 477,00 | 465,20 | 466,60 | 459,85 | 11.108.698 |
| 16 ene 2024 | 467,80 | 475,00 | 464,25 | 472,30 | 465,46 | 12.066.347 |
| 15 ene 2024 | 470,00 | 470,50 | 466,10 | 467,60 | 460,83 | 6.902.156 |
| 12 ene 2024 | 463,25 | 467,70 | 460,35 | 466,70 | 459,94 | 9.354.326 |
| 11 ene 2024 | 464,10 | 466,55 | 461,10 | 462,65 | 455,95 | 6.534.775 |
| 10 ene 2024 | 464,55 | 466,75 | 460,05 | 463,30 | 456,59 | 5.896.123 |
| 09 ene 2024 | 467,50 | 469,95 | 463,65 | 464,55 | 457,83 | 5.696.780 |
| 08 ene 2024 | 475,00 | 475,50 | 464,55 | 465,50 | 458,76 | 8.003.177 |
| 05 ene 2024 | 479,40 | 479,40 | 472,00 | 473,95 | 467,09 | 9.209.405 |
| 04 ene 2024 | 480,00 | 481,45 | 474,20 | 476,40 | 469,50 | 11.786.959 |
| 03 ene 2024 | 470,25 | 480,70 | 469,35 | 477,25 | 470,34 | 24.036.012 |
| 02 ene 2024 | 470,00 | 471,35 | 463,60 | 470,35 | 463,54 | 10.519.771 |
| 01 ene 2024 | 463,50 | 469,95 | 462,65 | 468,05 | 461,28 | 9.346.277 |
| 29 dic 2023 | 464,10 | 467,90 | 461,35 | 462,10 | 455,41 | 12.888.266 |
| 28 dic 2023 | 457,20 | 464,70 | 456,10 | 464,10 | 457,38 | 20.696.101 |
| 27 dic 2023 | 457,00 | 458,50 | 453,75 | 457,10 | 450,48 | 7.543.383 |
| 26 dic 2023 | 456,05 | 458,90 | 454,70 | 456,45 | 449,84 | 5.871.301 |
| 22 dic 2023 | 453,00 | 455,90 | 450,55 | 455,20 | 448,61 | 11.026.317 |
| 21 dic 2023 | 449,00 | 453,75 | 444,45 | 451,45 | 444,92 | 11.154.625 |
| 20 dic 2023 | 459,00 | 459,25 | 449,30 | 451,00 | 444,47 | 10.367.665 |
| *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.