Mercados españoles cerrados en 2 hrs 40 min
IBEX 35
11.109,80 +77,50 (+0,70%) Euro Stoxx 50
4.943,50 +36,20 (+0,74%) Dólar/Euro
1,0733 +0,0036 (+0,33%) Petróleo Brent
85,33 +0,09 (+0,11%) Oro
2.338,80 +7,60 (+0,33%) Bitcoin EUR
57.001,66 -2.958,28 (-4,93%)
Kanpur Plastipack Limited (KANPRPLA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 110,00 | 111,50 | 109,01 | 110,06 | 110,06 | 7282 |
| 21 jun 2024 | 108,24 | 115,50 | 107,97 | 109,56 | 109,56 | 42.321 |
| 20 jun 2024 | 107,42 | 109,90 | 106,62 | 107,95 | 107,95 | 9582 |
| 19 jun 2024 | 108,00 | 111,90 | 107,00 | 107,44 | 107,44 | 35.280 |
| 18 jun 2024 | 107,99 | 108,50 | 106,27 | 106,70 | 106,70 | 13.027 |
| 14 jun 2024 | 105,76 | 111,70 | 105,41 | 107,33 | 107,33 | 27.764 |
| 13 jun 2024 | 107,48 | 110,02 | 105,00 | 105,45 | 105,45 | 25.434 |
| 12 jun 2024 | 109,61 | 110,15 | 106,00 | 106,79 | 106,79 | 19.186 |
| 11 jun 2024 | 110,75 | 112,48 | 109,00 | 109,61 | 109,61 | 11.869 |
| 10 jun 2024 | 104,55 | 115,00 | 104,55 | 109,74 | 109,74 | 38.579 |
| 07 jun 2024 | 98,30 | 110,00 | 98,30 | 106,55 | 106,55 | 42.400 |
| 06 jun 2024 | 100,75 | 101,90 | 98,00 | 98,25 | 98,25 | 5999 |
| 05 jun 2024 | 97,05 | 101,00 | 95,00 | 99,80 | 99,80 | 17.941 |
| 04 jun 2024 | 98,00 | 99,85 | 89,70 | 94,65 | 94,65 | 10.559 |
| 03 jun 2024 | 98,35 | 100,85 | 98,00 | 99,35 | 99,35 | 16.163 |
| 31 may 2024 | 99,65 | 100,45 | 98,00 | 98,35 | 98,35 | 4409 |
| 30 may 2024 | 103,45 | 103,45 | 97,00 | 98,75 | 98,75 | 30.286 |
| 29 may 2024 | 100,85 | 104,95 | 97,00 | 102,50 | 102,50 | 9925 |
| 28 may 2024 | 101,30 | 106,00 | 101,10 | 102,90 | 102,90 | 10.162 |
| 27 may 2024 | 104,40 | 104,45 | 101,00 | 101,30 | 101,30 | 7330 |
| 24 may 2024 | 106,80 | 106,80 | 103,00 | 103,45 | 103,45 | 4933 |
| 23 may 2024 | 105,95 | 108,00 | 104,20 | 105,85 | 105,85 | 8080 |
| 22 may 2024 | 103,25 | 106,75 | 102,40 | 105,50 | 105,50 | 11.155 |
| 21 may 2024 | 105,00 | 106,20 | 103,00 | 103,25 | 103,25 | 11.477 |
| 17 may 2024 | 107,00 | 110,90 | 104,15 | 105,00 | 105,00 | 7493 |
| 16 may 2024 | 103,00 | 111,25 | 101,95 | 106,65 | 106,65 | 9910 |
| 15 may 2024 | 102,50 | 105,40 | 102,15 | 104,00 | 104,00 | 4783 |
| 14 may 2024 | 102,50 | 104,20 | 101,05 | 103,20 | 103,20 | 4778 |
| 13 may 2024 | 104,25 | 104,30 | 101,55 | 103,35 | 103,35 | 6188 |
| 10 may 2024 | 102,70 | 107,10 | 101,85 | 104,25 | 104,25 | 8679 |
| 09 may 2024 | 105,05 | 106,45 | 100,95 | 101,75 | 101,75 | 5820 |
| 08 may 2024 | 104,50 | 107,35 | 104,50 | 105,95 | 105,95 | 2341 |
| 07 may 2024 | 105,50 | 106,20 | 103,80 | 104,65 | 104,65 | 5277 |
| 06 may 2024 | 104,25 | 107,35 | 104,25 | 104,70 | 104,70 | 5336 |
| 03 may 2024 | 110,00 | 110,00 | 105,55 | 106,70 | 106,70 | 16.882 |
| 02 may 2024 | 110,00 | 110,80 | 107,55 | 108,30 | 108,30 | 15.877 |
| 30 abr 2024 | 110,05 | 112,35 | 108,00 | 109,00 | 109,00 | 12.732 |
| 29 abr 2024 | 109,15 | 111,95 | 109,00 | 111,45 | 111,45 | 10.937 |
| 26 abr 2024 | 111,00 | 112,10 | 107,85 | 108,95 | 108,95 | 11.149 |
| 25 abr 2024 | 110,45 | 111,95 | 109,00 | 111,35 | 111,35 | 5632 |
| 24 abr 2024 | 110,90 | 112,05 | 110,00 | 110,45 | 110,45 | 9832 |
| 23 abr 2024 | 112,00 | 114,00 | 109,45 | 110,90 | 110,90 | 6141 |
| 22 abr 2024 | 109,00 | 114,70 | 108,10 | 111,70 | 111,70 | 20.704 |
| 19 abr 2024 | 107,00 | 110,85 | 106,85 | 109,65 | 109,65 | 4692 |
| 18 abr 2024 | 112,85 | 114,00 | 107,00 | 108,95 | 108,95 | 11.758 |
| 16 abr 2024 | 110,15 | 115,40 | 109,00 | 112,85 | 112,85 | 28.390 |
| 15 abr 2024 | 112,75 | 112,75 | 103,00 | 110,05 | 110,05 | 13.663 |
| 12 abr 2024 | 112,75 | 114,70 | 109,30 | 112,75 | 112,75 | 24.715 |
| 10 abr 2024 | 109,25 | 111,50 | 105,00 | 111,10 | 111,10 | 27.218 |
| 09 abr 2024 | 106,10 | 109,80 | 106,10 | 109,25 | 109,25 | 22.799 |
| 08 abr 2024 | 107,00 | 107,00 | 102,70 | 106,75 | 106,75 | 31.505 |
| 05 abr 2024 | 100,95 | 103,90 | 98,25 | 102,70 | 102,70 | 28.625 |
| 04 abr 2024 | 99,85 | 102,60 | 98,10 | 98,95 | 98,95 | 21.125 |
| 03 abr 2024 | 98,75 | 102,15 | 97,65 | 98,80 | 98,80 | 19.874 |
| 02 abr 2024 | 93,70 | 98,00 | 93,60 | 97,65 | 97,65 | 17.925 |
| 01 abr 2024 | 94,50 | 94,50 | 89,00 | 93,50 | 93,50 | 13.288 |
| 28 mar 2024 | 90,15 | 92,55 | 89,95 | 90,00 | 90,00 | 27.074 |
| 27 mar 2024 | 93,10 | 94,90 | 90,10 | 90,20 | 90,20 | 39.327 |
| 26 mar 2024 | 100,90 | 102,45 | 92,00 | 93,10 | 93,10 | 52.684 |
| 22 mar 2024 | 98,15 | 100,90 | 97,15 | 98,80 | 98,80 | 19.564 |
| 21 mar 2024 | 98,55 | 99,15 | 97,50 | 98,05 | 98,05 | 11.429 |
| 20 mar 2024 | 100,05 | 102,90 | 97,00 | 97,60 | 97,60 | 17.609 |
| 19 mar 2024 | 102,25 | 103,60 | 99,70 | 101,20 | 101,20 | 16.911 |
| 18 mar 2024 | 103,20 | 103,50 | 100,85 | 102,65 | 102,65 | 22.519 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 97,05 | 105,85 | 94,45 | 103,55 | 103,55 | 41.583 |
| 13 mar 2024 | 91,55 | 107,00 | 87,90 | 97,80 | 97,80 | 264.593 |
| 12 mar 2024 | 100,95 | 100,95 | 90,10 | 91,55 | 91,55 | 19.618 |
| 11 mar 2024 | 100,15 | 103,00 | 97,35 | 97,55 | 97,55 | 8536 |
| 07 mar 2024 | 99,85 | 102,95 | 98,70 | 99,20 | 99,20 | 14.349 |
| 06 mar 2024 | 102,65 | 103,85 | 97,40 | 98,95 | 98,95 | 20.464 |
| 05 mar 2024 | 106,00 | 106,00 | 102,00 | 102,65 | 102,65 | 16.558 |
| 04 mar 2024 | 108,40 | 108,40 | 103,10 | 103,95 | 103,95 | 12.600 |
| 01 mar 2024 | 104,35 | 106,70 | 103,60 | 104,50 | 104,50 | 6298 |
| 29 feb 2024 | 103,35 | 106,95 | 101,00 | 103,40 | 103,40 | 15.088 |
| 28 feb 2024 | 107,70 | 109,50 | 102,00 | 102,40 | 102,40 | 30.034 |
| 27 feb 2024 | 108,85 | 110,50 | 106,00 | 106,80 | 106,80 | 10.764 |
| 26 feb 2024 | 108,65 | 111,50 | 107,25 | 107,80 | 107,80 | 16.918 |
| 23 feb 2024 | 109,45 | 111,85 | 108,00 | 108,65 | 108,65 | 17.318 |
| 22 feb 2024 | 109,90 | 110,10 | 107,05 | 109,45 | 109,45 | 15.071 |
| 21 feb 2024 | 108,80 | 111,00 | 108,00 | 109,05 | 109,05 | 15.595 |
| 20 feb 2024 | 111,85 | 113,70 | 108,35 | 108,80 | 108,80 | 16.573 |
| 19 feb 2024 | 110,00 | 112,90 | 108,70 | 110,20 | 110,20 | 23.449 |
| 16 feb 2024 | 108,85 | 111,80 | 108,85 | 109,70 | 109,70 | 15.749 |
| 15 feb 2024 | 109,35 | 111,90 | 107,30 | 107,85 | 107,85 | 19.124 |
| 14 feb 2024 | 103,15 | 109,95 | 102,00 | 108,35 | 108,35 | 23.341 |
| 13 feb 2024 | 106,10 | 108,45 | 103,50 | 105,10 | 105,10 | 38.140 |
| 12 feb 2024 | 111,15 | 115,45 | 106,00 | 107,75 | 107,75 | 72.445 |
| 09 feb 2024 | 126,00 | 126,00 | 108,00 | 113,40 | 113,40 | 319.405 |
| 08 feb 2024 | 131,05 | 133,50 | 127,00 | 129,80 | 129,80 | 57.151 |
| 07 feb 2024 | 139,00 | 139,00 | 126,05 | 130,35 | 130,35 | 152.910 |
| 06 feb 2024 | 136,00 | 139,90 | 132,25 | 133,30 | 133,30 | 89.750 |
| 05 feb 2024 | 149,40 | 149,50 | 133,00 | 134,80 | 134,80 | 318.026 |
| 02 feb 2024 | 130,95 | 148,00 | 130,35 | 145,15 | 145,15 | 812.290 |
| 01 feb 2024 | 124,70 | 131,45 | 120,10 | 127,80 | 127,80 | 405.617 |
| 31 ene 2024 | 123,45 | 131,90 | 122,10 | 123,20 | 123,20 | 273.791 |
| 30 ene 2024 | 124,85 | 124,85 | 120,15 | 122,30 | 122,30 | 25.249 |
| 29 ene 2024 | 125,50 | 127,55 | 121,50 | 122,25 | 122,25 | 21.212 |
| 25 ene 2024 | 123,90 | 128,00 | 120,80 | 124,80 | 124,80 | 53.413 |
| 24 ene 2024 | 123,90 | 124,00 | 120,00 | 122,90 | 122,90 | 11.100 |
| *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.