Mercados españoles cerrados
S&P 500
5.464,42 -4,88 (-0,09%) Nasdaq
17.736,15 +18,49 (+0,10%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,11 +0,10 (+0,12%) Bitcoin EUR
56.924,82 -1.375,69 (-2,36%)
KBC Global Limited (KBCGLOBAL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:54PM IST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,8200 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 3.745.111 |
| 25 jun 2024 | 1,9300 | 1,9500 | 1,8400 | 1,8600 | 1,8600 | 4.913.562 |
| 24 jun 2024 | 1,8000 | 1,9600 | 1,7900 | 1,9400 | 1,9400 | 10.432.340 |
| 21 jun 2024 | 1,8200 | 1,8800 | 1,7800 | 1,7900 | 1,7900 | 5.390.667 |
| 20 jun 2024 | 1,8800 | 1,9100 | 1,8000 | 1,8100 | 1,8100 | 4.755.411 |
| 19 jun 2024 | 1,9700 | 1,9700 | 1,7600 | 1,8900 | 1,8900 | 13.641.460 |
| 18 jun 2024 | 1,8900 | 1,9300 | 1,8200 | 1,9300 | 1,9300 | 31.759.590 |
| 14 jun 2024 | 1,6000 | 1,7600 | 1,6000 | 1,7600 | 1,7600 | 11.736.600 |
| 13 jun 2024 | 1,5900 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 3.471.623 |
| 12 jun 2024 | 1,6700 | 1,7200 | 1,5700 | 1,5900 | 1,5900 | 10.108.670 |
| 11 jun 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 2.787.185 |
| 10 jun 2024 | 1,6800 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 2.676.594 |
| 07 jun 2024 | 1,6700 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 6.728.491 |
| 06 jun 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 3.010.398 |
| 05 jun 2024 | 1,6400 | 1,6600 | 1,6100 | 1,6200 | 1,6200 | 2.004.996 |
| 04 jun 2024 | 1,6900 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3.349.404 |
| 03 jun 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 5.257.069 |
| 31 may 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 1.638.355 |
| 30 may 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6400 | 1,6400 | 1.735.293 |
| 29 may 2024 | 1,6800 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 8.522.032 |
| 28 may 2024 | 1,7200 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 3.958.036 |
| 27 may 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 1.749.159 |
| 24 may 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 3.938.119 |
| 23 may 2024 | 1,7300 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 5.552.907 |
| 22 may 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 4.254.644 |
| 21 may 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | 1.883.278 |
| 17 may 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 6.956.902 |
| 16 may 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7400 | 1,7400 | 21.096.490 |
| 15 may 2024 | 1,8800 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 4.680.539 |
| 14 may 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8800 | 1,8800 | 2.330.242 |
| 13 may 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 2.094.363 |
| 10 may 2024 | 1,8800 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 1.591.077 |
| 09 may 2024 | 1,8500 | 1,9100 | 1,8000 | 1,8600 | 1,8600 | 4.583.016 |
| 08 may 2024 | 1,8800 | 1,9100 | 1,8400 | 1,8500 | 1,8500 | 5.010.412 |
| 07 may 2024 | 1,9400 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 3.501.510 |
| 06 may 2024 | 2,0100 | 2,0400 | 1,9500 | 1,9600 | 1,9600 | 2.780.618 |
| 03 may 2024 | 2,0900 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 8.259.064 |
| 02 may 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 8.268.816 |
| 30 abr 2024 | 2,1000 | 2,1100 | 2,0100 | 2,0200 | 2,0200 | 20.410.510 |
| 29 abr 2024 | 2,1500 | 2,1600 | 2,0500 | 2,1000 | 2,1000 | 10.875.590 |
| 26 abr 2024 | 2,0000 | 2,0700 | 1,9800 | 2,0700 | 2,0700 | 13.179.150 |
| 25 abr 2024 | 1,9600 | 2,0100 | 1,9300 | 1,9800 | 1,9800 | 6.691.325 |
| 24 abr 2024 | 1,9300 | 2,0000 | 1,9100 | 1,9800 | 1,9800 | 2.801.760 |
| 23 abr 2024 | 1,9100 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 3.918.600 |
| 22 abr 2024 | 1,8800 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 5.313.835 |
| 19 abr 2024 | 1,8300 | 1,8700 | 1,8200 | 1,8500 | 1,8500 | 2.286.956 |
| 18 abr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 2.883.172 |
| 16 abr 2024 | 1,8700 | 1,9200 | 1,8600 | 1,8900 | 1,8900 | 5.020.283 |
| 15 abr 2024 | 1,9500 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 3.446.478 |
| 12 abr 2024 | 1,9800 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 5.359.926 |
| 10 abr 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 6.386.564 |
| 09 abr 2024 | 1,9900 | 2,0300 | 1,9200 | 1,9700 | 1,9700 | 10.442.660 |
| 08 abr 2024 | 1,9800 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 11.370.590 |
| 05 abr 2024 | 1,9800 | 1,9900 | 1,8700 | 1,9700 | 1,9700 | 9.763.747 |
| 04 abr 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9500 | 1,9500 | 8.921.084 |
| 03 abr 2024 | 1,7800 | 1,8900 | 1,7700 | 1,8900 | 1,8900 | 8.779.065 |
| 02 abr 2024 | 1,7900 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | 4.135.971 |
| 01 abr 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | 7.445.076 |
| 28 mar 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 6.727.559 |
| 27 mar 2024 | 1,7500 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 10.626.560 |
| 26 mar 2024 | 1,8000 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 6.399.910 |
| 22 mar 2024 | 1,8400 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 4.543.882 |
| 21 mar 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 1.807.036 |
| 20 mar 2024 | 1,8700 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 3.458.926 |
| 19 mar 2024 | 1,9300 | 1,9300 | 1,8600 | 1,8700 | 1,8700 | 4.604.632 |
| 18 mar 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 1.852.950 |
| 15 mar 2024 | 1,9400 | 1,9600 | 1,9000 | 1,9200 | 1,9200 | 3.760.762 |
| 14 mar 2024 | 1,8500 | 1,9500 | 1,8200 | 1,9400 | 1,9400 | 10.488.040 |
| 13 mar 2024 | 1,9600 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 9.173.856 |
| 12 mar 2024 | 2,0100 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 5.091.505 |
| 11 mar 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 4.030.832 |
| 07 mar 2024 | 2,0400 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 2.735.418 |
| 06 mar 2024 | 2,0800 | 2,0900 | 2,0100 | 2,0400 | 2,0400 | 9.604.794 |
| 05 mar 2024 | 2,1700 | 2,2100 | 2,0800 | 2,1000 | 2,1000 | 7.075.008 |
| 04 mar 2024 | 2,0500 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 9.459.559 |
| 01 mar 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 2.666.089 |
| 29 feb 2024 | 2,0300 | 2,0500 | 2,0000 | 2,0200 | 2,0200 | 3.966.630 |
| 28 feb 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 4.087.864 |
| 27 feb 2024 | 2,0800 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 2.518.083 |
| 26 feb 2024 | 2,1500 | 2,1600 | 2,0600 | 2,0800 | 2,0800 | 3.136.668 |
| 23 feb 2024 | 2,1700 | 2,1800 | 2,1100 | 2,1500 | 2,1500 | 2.733.081 |
| 22 feb 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1700 | 2,1700 | 2.286.660 |
| 21 feb 2024 | 2,1400 | 2,1900 | 2,1200 | 2,1300 | 2,1300 | 7.423.377 |
| 20 feb 2024 | 2,1000 | 2,1500 | 2,0700 | 2,1400 | 2,1400 | 5.354.086 |
| 19 feb 2024 | 2,1100 | 2,1300 | 2,0800 | 2,1100 | 2,1100 | 2.663.814 |
| 16 feb 2024 | 2,0800 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 4.225.351 |
| 15 feb 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 3.186.271 |
| 14 feb 2024 | 2,0300 | 2,0900 | 1,9800 | 2,0700 | 2,0700 | 7.254.665 |
| 13 feb 2024 | 2,0500 | 2,0600 | 2,0100 | 2,0300 | 2,0300 | 3.614.774 |
| 12 feb 2024 | 2,1400 | 2,1500 | 2,0400 | 2,0500 | 2,0500 | 2.505.209 |
| 09 feb 2024 | 2,1600 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 4.276.885 |
| 08 feb 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1600 | 2,1600 | 4.103.190 |
| 07 feb 2024 | 2,1700 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 7.516.342 |
| 06 feb 2024 | 2,2300 | 2,2300 | 2,1500 | 2,1700 | 2,1700 | 7.845.985 |
| 05 feb 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 7.467.647 |
| 02 feb 2024 | 2,2300 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 6.897.727 |
| 01 feb 2024 | 2,2200 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 7.602.217 |
| 31 ene 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2300 | 2,2300 | 7.982.914 |
| 30 ene 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2100 | 2,2100 | 2.856.334 |
| 29 ene 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 2.890.107 |
| *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.