Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
11.399,60 +77,60 (+0,69%) Euro Stoxx 50
5.016,38 +32,71 (+0,66%) Dólar/Euro
1,0844 -0,0011 (-0,10%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.349,90 +4,10 (+0,17%) Bitcoin EUR
63.733,90 +906,44 (+1,44%)
Jet Freight Logistics Limited (JETFREIGHT.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 14,10 | 14,70 | 13,00 | 13,55 | 13,55 | 161.947 |
| 31 may 2024 | 14,35 | 14,35 | 13,55 | 13,95 | 13,95 | 96.817 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 13,35 | 14,80 | 12,75 | 14,00 | 14,00 | 1.364.322 |
| 28 may 2024 | 13,20 | 13,35 | 12,95 | 13,05 | 13,05 | 165.788 |
| 27 may 2024 | 13,55 | 13,55 | 12,95 | 13,15 | 13,15 | 129.357 |
| 24 may 2024 | 13,45 | 13,85 | 13,20 | 13,30 | 13,30 | 168.966 |
| 23 may 2024 | 13,90 | 13,95 | 13,40 | 13,45 | 13,45 | 112.645 |
| 22 may 2024 | 13,65 | 14,10 | 13,50 | 13,65 | 13,65 | 61.181 |
| 21 may 2024 | 13,90 | 14,15 | 13,60 | 13,70 | 13,70 | 67.698 |
| 17 may 2024 | 13,30 | 14,40 | 13,15 | 13,90 | 13,90 | 270.699 |
| 16 may 2024 | 13,60 | 13,60 | 13,30 | 13,40 | 13,40 | 26.701 |
| 15 may 2024 | 13,65 | 13,70 | 13,30 | 13,35 | 13,35 | 33.195 |
| 14 may 2024 | 13,65 | 13,80 | 13,20 | 13,35 | 13,35 | 53.446 |
| 13 may 2024 | 13,60 | 13,65 | 13,25 | 13,35 | 13,35 | 34.057 |
| 10 may 2024 | 13,45 | 13,60 | 13,10 | 13,35 | 13,35 | 56.636 |
| 09 may 2024 | 13,75 | 13,75 | 13,05 | 13,15 | 13,15 | 73.434 |
| 08 may 2024 | 13,40 | 13,80 | 13,35 | 13,55 | 13,55 | 87.984 |
| 07 may 2024 | 13,75 | 13,75 | 13,35 | 13,50 | 13,50 | 109.352 |
| 06 may 2024 | 14,00 | 14,10 | 13,50 | 13,65 | 13,65 | 184.238 |
| 03 may 2024 | 14,75 | 15,00 | 13,75 | 13,95 | 13,95 | 639.139 |
| 02 may 2024 | 15,00 | 15,00 | 14,30 | 14,50 | 14,50 | 335.348 |
| 30 abr 2024 | 14,60 | 15,15 | 14,20 | 14,65 | 14,65 | 426.995 |
| 29 abr 2024 | 14,50 | 14,75 | 14,30 | 14,40 | 14,40 | 195.998 |
| 26 abr 2024 | 14,35 | 14,60 | 14,25 | 14,30 | 14,30 | 60.031 |
| 25 abr 2024 | 14,50 | 14,55 | 14,20 | 14,30 | 14,30 | 86.530 |
| 24 abr 2024 | 14,50 | 14,70 | 14,20 | 14,25 | 14,25 | 67.511 |
| 23 abr 2024 | 14,40 | 14,60 | 14,10 | 14,40 | 14,40 | 127.493 |
| 22 abr 2024 | 14,50 | 14,50 | 14,05 | 14,15 | 14,15 | 124.229 |
| 19 abr 2024 | 13,75 | 14,25 | 13,75 | 14,05 | 14,05 | 89.529 |
| 18 abr 2024 | 14,40 | 14,65 | 13,75 | 13,80 | 13,80 | 229.410 |
| 16 abr 2024 | 14,00 | 14,50 | 13,75 | 14,00 | 14,00 | 128.585 |
| 15 abr 2024 | 14,05 | 14,45 | 13,55 | 14,00 | 14,00 | 150.531 |
| 12 abr 2024 | 15,20 | 15,25 | 14,55 | 14,80 | 14,80 | 120.860 |
| 10 abr 2024 | 15,65 | 15,85 | 14,90 | 15,10 | 15,10 | 166.105 |
| 09 abr 2024 | 14,75 | 16,90 | 14,65 | 15,40 | 15,40 | 1.230.736 |
| 08 abr 2024 | 15,90 | 15,90 | 14,25 | 14,80 | 14,80 | 679.161 |
| 05 abr 2024 | 13,95 | 16,10 | 13,80 | 15,85 | 15,85 | 2.353.419 |
| 04 abr 2024 | 13,85 | 13,95 | 13,45 | 13,50 | 13,50 | 100.345 |
| 03 abr 2024 | 13,45 | 13,75 | 13,45 | 13,65 | 13,65 | 103.202 |
| 02 abr 2024 | 13,40 | 13,60 | 13,15 | 13,45 | 13,45 | 67.813 |
| 01 abr 2024 | 12,50 | 13,30 | 12,50 | 13,20 | 13,20 | 126.885 |
| 28 mar 2024 | 12,75 | 13,15 | 12,25 | 12,45 | 12,45 | 169.047 |
| 27 mar 2024 | 12,95 | 13,25 | 12,40 | 12,70 | 12,70 | 287.224 |
| 26 mar 2024 | 13,55 | 13,65 | 12,85 | 12,95 | 12,95 | 136.726 |
| 22 mar 2024 | 12,95 | 14,00 | 12,90 | 13,25 | 13,25 | 326.702 |
| 21 mar 2024 | 12,80 | 13,05 | 12,45 | 12,90 | 12,90 | 252.812 |
| 20 mar 2024 | 12,10 | 12,55 | 12,10 | 12,40 | 12,40 | 79.237 |
| 19 mar 2024 | 12,45 | 12,45 | 11,90 | 12,00 | 12,00 | 250.840 |
| 18 mar 2024 | 12,85 | 13,20 | 12,30 | 12,35 | 12,35 | 192.976 |
| 15 mar 2024 | 13,25 | 13,45 | 12,45 | 12,85 | 12,85 | 116.172 |
| 14 mar 2024 | 13,05 | 13,50 | 12,45 | 12,95 | 12,95 | 185.207 |
| 13 mar 2024 | 13,45 | 13,70 | 12,15 | 12,30 | 12,30 | 141.501 |
| 12 mar 2024 | 13,55 | 13,90 | 12,70 | 12,85 | 12,85 | 208.071 |
| 11 mar 2024 | 14,55 | 14,90 | 13,70 | 13,75 | 13,75 | 130.289 |
| 07 mar 2024 | 13,80 | 14,80 | 13,65 | 14,40 | 14,40 | 137.416 |
| 06 mar 2024 | 14,50 | 14,50 | 13,20 | 13,50 | 13,50 | 225.044 |
| 05 mar 2024 | 14,55 | 14,75 | 13,95 | 14,20 | 14,20 | 178.564 |
| 04 mar 2024 | 14,70 | 14,90 | 14,25 | 14,45 | 14,45 | 96.724 |
| 01 mar 2024 | 14,75 | 15,10 | 14,35 | 14,55 | 14,55 | 153.099 |
| 29 feb 2024 | 14,45 | 14,85 | 14,20 | 14,70 | 14,70 | 166.186 |
| 28 feb 2024 | 15,15 | 15,30 | 14,10 | 14,40 | 14,40 | 200.243 |
| 27 feb 2024 | 15,20 | 15,55 | 14,85 | 15,05 | 15,05 | 411.017 |
| 26 feb 2024 | 15,20 | 15,60 | 14,95 | 15,10 | 15,10 | 231.750 |
| 23 feb 2024 | 14,85 | 15,50 | 14,70 | 15,10 | 15,10 | 164.447 |
| 22 feb 2024 | 14,80 | 15,50 | 14,40 | 14,75 | 14,75 | 197.364 |
| 21 feb 2024 | 15,30 | 15,55 | 14,40 | 14,65 | 14,65 | 176.573 |
| 20 feb 2024 | 15,20 | 15,45 | 15,05 | 15,25 | 15,25 | 115.995 |
| 19 feb 2024 | 15,20 | 15,60 | 15,00 | 15,40 | 15,40 | 219.778 |
| 16 feb 2024 | 15,00 | 15,60 | 14,85 | 15,10 | 15,10 | 327.423 |
| 15 feb 2024 | 14,40 | 15,00 | 14,40 | 14,75 | 14,75 | 253.938 |
| 14 feb 2024 | 14,50 | 14,50 | 14,00 | 14,30 | 14,30 | 229.702 |
| 13 feb 2024 | 16,50 | 16,50 | 14,40 | 14,60 | 14,60 | 583.648 |
| 12 feb 2024 | 14,10 | 15,55 | 14,05 | 15,55 | 15,55 | 889.325 |
| 09 feb 2024 | 14,75 | 14,75 | 14,05 | 14,15 | 14,15 | 199.381 |
| 08 feb 2024 | 14,90 | 15,05 | 14,55 | 14,60 | 14,60 | 126.776 |
| 07 feb 2024 | 15,25 | 15,35 | 14,65 | 14,80 | 14,80 | 277.498 |
| 06 feb 2024 | 14,45 | 15,45 | 14,30 | 14,95 | 14,95 | 167.792 |
| 05 feb 2024 | 15,35 | 15,50 | 14,10 | 14,45 | 14,45 | 262.099 |
| 02 feb 2024 | 15,45 | 15,80 | 14,90 | 15,25 | 15,25 | 251.153 |
| 01 feb 2024 | 15,75 | 15,90 | 15,20 | 15,25 | 15,25 | 234.963 |
| 31 ene 2024 | 15,45 | 15,90 | 15,45 | 15,60 | 15,60 | 241.180 |
| 30 ene 2024 | 16,10 | 16,50 | 15,25 | 15,45 | 15,45 | 356.353 |
| 29 ene 2024 | 16,50 | 16,50 | 15,15 | 15,95 | 15,95 | 754.182 |
| 25 ene 2024 | 15,60 | 16,20 | 15,50 | 16,20 | 16,20 | 2.974.559 |
| 24 ene 2024 | 13,65 | 14,85 | 13,60 | 14,75 | 14,75 | 318.887 |
| 23 ene 2024 | 13,95 | 14,10 | 13,40 | 13,50 | 13,50 | 152.002 |
| 19 ene 2024 | 13,85 | 14,55 | 13,85 | 14,35 | 14,35 | 144.085 |
| 18 ene 2024 | 13,85 | 13,95 | 13,50 | 13,60 | 13,60 | 143.314 |
| 17 ene 2024 | 14,10 | 14,30 | 13,80 | 13,90 | 13,90 | 153.286 |
| 16 ene 2024 | 14,95 | 15,15 | 14,10 | 14,20 | 14,20 | 137.314 |
| 15 ene 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 12 ene 2024 | 15,30 | 15,45 | 14,50 | 14,70 | 14,70 | 271.874 |
| 11 ene 2024 | 15,15 | 15,55 | 15,00 | 15,15 | 15,15 | 310.446 |
| 10 ene 2024 | 15,50 | 15,70 | 14,85 | 15,00 | 15,00 | 629.222 |
| 09 ene 2024 | 16,25 | 16,35 | 15,15 | 15,40 | 15,40 | 1.189.904 |
| 08 ene 2024 | 13,65 | 15,00 | 13,65 | 14,90 | 14,90 | 980.686 |
| 05 ene 2024 | 14,20 | 14,20 | 13,35 | 13,65 | 13,65 | 476.257 |
| 04 ene 2024 | 12,90 | 14,00 | 12,85 | 13,95 | 13,95 | 1.403.851 |
| 03 ene 2024 | 12,85 | 13,00 | 12,60 | 12,75 | 12,75 | 134.004 |
| *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.