Mercados españoles cerrados

KBC Global Limited (KBCGLOBAL.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1,8400-0,0100 (-0,54%)
Al cierre: 03:30PM IST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241,87001,89001,78001,84001,840013.950.514
25 jun 20241,94001,95001,85001,85001,850016.298.784
24 jun 20241,81001,96001,80001,93001,930033.250.589
21 jun 20241,83001,87001,78001,79001,790016.299.771
20 jun 20241,88001,91001,80001,81001,810016.499.846
19 jun 20241,97001,98001,76001,88001,880042.147.685
18 jun 20241,90001,90001,78001,90001,900072.561.249
14 jun 20241,61001,74001,60001,73001,730022.100.819
13 jun 20241,60001,64001,58001,59001,590010.053.988
12 jun 20241,68001,72001,57001,58001,580034.200.032
11 jun 20241,73001,73001,67001,68001,68006.196.832
10 jun 20241,67001,74001,66001,68001,68009.043.751
07 jun 20241,65001,75001,65001,65001,65008.462.563
06 jun 20241,65001,70001,60001,65001,650014.355.369
05 jun 20241,65001,70001,60001,65001,65003.213.351
04 jun 20241,70001,70001,65001,65001,650020.320.009
03 jun 20241,65001,70001,60001,70001,700020.046.403
31 may 20241,65001,65001,60001,65001,65003.550.295
30 may 20241,65001,65001,60001,65001,65003.050.343
29 may 20241,70001,70001,60001,65001,650012.042.623
28 may 20241,75001,75001,65001,65001,65007.933.748
27 may 20241,70001,80001,70001,70001,70006.430.524
24 may 20241,75001,80001,70001,75001,750010.470.444
23 may 20241,75001,75001,70001,75001,750010.106.418
22 may 20241,75001,80001,70001,70001,70009.702.200
21 may 20241,80001,80001,75001,75001,75003.455.376
17 may 20241,75001,75001,70001,75001,75007.259.118
16 may 20241,80001,80001,75001,75001,750013.379.123
15 may 20241,85001,90001,80001,80001,800014.157.739
14 may 20241,85001,90001,85001,90001,90002.067.983
13 may 20241,90001,90001,85001,90001,90001.136.735
10 may 20241,85001,90001,85001,90001,90003.640.864
09 may 20241,85001,90001,80001,85001,850014.214.346
08 may 20241,90001,95001,85001,85001,85005.300.382
07 may 20241,95002,00001,85001,90001,90007.930.723
06 may 20242,00002,05001,95001,95001,95008.802.093
03 may 20242,10002,10002,00002,05002,050012.763.818
02 may 20242,05002,10002,00002,10002,10008.085.129
30 abr 20242,10002,15002,00002,00002,000020.020.099
29 abr 20242,10002,15002,05002,10002,100016.238.700
26 abr 20242,00002,10001,95002,10002,100038.116.702
25 abr 20241,95002,00001,90002,00002,000011.214.192
24 abr 20241,90002,00001,90001,95001,95009.572.954
23 abr 20241,95001,95001,85001,95001,95003.999.293
22 abr 20241,85001,90001,80001,90001,900018.011.020
19 abr 20241,80001,90001,80001,85001,85003.382.350
18 abr 20241,90001,95001,85001,90001,900010.909.452
16 abr 20241,85001,95001,85001,90001,900011.573.308
15 abr 20241,95001,95001,90001,90001,90007.198.795
12 abr 20241,95002,00001,90002,00002,00008.709.405
10 abr 20241,95002,00001,90002,00002,000012.337.047
09 abr 20242,00002,05001,90001,95001,950012.961.018
08 abr 20242,00002,00001,90002,00002,000016.386.068
05 abr 20241,95001,95001,85001,95001,950016.899.408
04 abr 20241,90001,90001,90001,90001,9000458.357
03 abr 20241,75001,85001,75001,85001,850015.605.145
02 abr 20241,80001,85001,75001,80001,80006.606.285
01 abr 20241,80001,80001,70001,80001,80007.847.170
28 mar 20241,80001,85001,75001,75001,750011.155.672
27 mar 20241,75001,80001,75001,80001,800013.703.741
26 mar 20241,80001,85001,75001,75001,75006.557.991
22 mar 20241,85001,90001,80001,80001,80006.946.129
21 mar 20241,80001,90001,80001,85001,85005.569.713
20 mar 20241,90001,90001,80001,85001,85004.485.376
19 mar 20241,95001,95001,85001,85001,85007.520.131
18 mar 20241,95001,95001,90001,90001,90001.885.912
15 mar 20241,95001,95001,90001,90001,90005.433.467
14 mar 20241,85001,90001,80001,90001,90005.491.889
13 mar 20241,95001,95001,85001,85001,85009.912.725
12 mar 20242,00002,05001,95001,95001,95005.117.922
11 mar 20242,05002,10002,00002,00002,00007.969.276
07 mar 20242,05002,10002,00002,05002,05004.396.338
06 mar 20242,10002,10002,00002,05002,05009.366.549
05 mar 20242,15002,20002,05002,10002,100014.987.317
04 mar 20242,05002,15002,05002,15002,150016.541.091
01 mar 20242,00002,05002,00002,05002,05001.911.850
29 feb 20242,05002,05002,00002,00002,00003.562.197
28 feb 20242,05002,10002,00002,05002,05006.645.051
27 feb 20242,05002,10002,05002,10002,10001.982.482
26 feb 20242,15002,20002,05002,05002,05006.440.352
23 feb 20242,15002,20002,10002,15002,15005.287.338
22 feb 20242,15002,20002,15002,15002,15005.482.393
21 feb 20242,15002,20002,10002,15002,150010.173.157
20 feb 20242,10002,15002,05002,10002,10003.819.113
19 feb 20242,15002,15002,05002,10002,10005.671.284
16 feb 20242,10002,15002,05002,10002,10008.468.824
15 feb 20242,05002,10002,05002,10002,10002.453.991
14 feb 20242,05002,10001,95002,05002,050010.212.512
13 feb 20242,10002,10002,00002,05002,05002.819.714
12 feb 20242,15002,15002,05002,05002,050015.559.411
09 feb 20242,15002,20002,10002,15002,15004.854.245
08 feb 20242,20002,20002,15002,15002,15006.007.604
07 feb 20242,20002,20002,10002,20002,20009.268.256
06 feb 20242,20002,25002,15002,15002,15007.078.571
05 feb 20242,25002,30002,20002,20002,200010.229.354
02 feb 20242,25002,30002,20002,25002,250015.671.440
01 feb 20242,25002,30002,20002,25002,250013.493.862
31 ene 20242,20002,25002,15002,20002,20007.018.826
30 ene 20242,30002,30002,20002,20002,20006.328.118
29 ene 20242,15002,25002,15002,25002,250017.086.104
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...