Mercados españoles abiertos en 6 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0738 +0,0001 (+0,01%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.905,45 -1.143,41 (-1,97%)
Kitex Garments Limited (KITEX.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:45AM IST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 213,00 | 218,00 | 212,85 | 213,95 | 213,95 | 5708 |
| 24 jun 2024 | 210,10 | 213,25 | 209,40 | 211,35 | 211,35 | 9670 |
| 21 jun 2024 | 218,00 | 218,00 | 212,30 | 213,55 | 213,55 | 6626 |
| 20 jun 2024 | 207,60 | 217,40 | 207,20 | 214,15 | 214,15 | 38.391 |
| 19 jun 2024 | 212,70 | 212,70 | 204,15 | 207,60 | 207,60 | 9216 |
| 18 jun 2024 | 213,00 | 213,00 | 206,10 | 207,95 | 207,95 | 32.495 |
| 14 jun 2024 | 213,05 | 213,05 | 208,45 | 210,75 | 210,75 | 26.309 |
| 13 jun 2024 | 209,60 | 210,00 | 205,95 | 208,85 | 208,85 | 15.658 |
| 12 jun 2024 | 210,50 | 213,00 | 207,30 | 208,15 | 208,15 | 9799 |
| 11 jun 2024 | 205,10 | 214,95 | 202,40 | 210,40 | 210,40 | 31.298 |
| 10 jun 2024 | 210,00 | 210,00 | 203,75 | 204,55 | 204,55 | 4053 |
| 07 jun 2024 | 196,35 | 204,00 | 196,35 | 202,95 | 202,95 | 5206 |
| 06 jun 2024 | 195,75 | 198,55 | 194,20 | 196,35 | 196,35 | 14.531 |
| 05 jun 2024 | 197,95 | 197,95 | 186,70 | 192,10 | 192,10 | 19.820 |
| 04 jun 2024 | 201,00 | 201,00 | 176,80 | 190,60 | 190,60 | 53.437 |
| 03 jun 2024 | 210,00 | 210,00 | 199,25 | 200,30 | 200,30 | 15.686 |
| 31 may 2024 | 202,45 | 205,35 | 198,80 | 200,40 | 200,40 | 4254 |
| 30 may 2024 | 204,85 | 205,00 | 202,00 | 202,15 | 202,15 | 7889 |
| 29 may 2024 | 203,95 | 206,00 | 203,80 | 204,85 | 204,85 | 3099 |
| 28 may 2024 | 205,00 | 208,00 | 204,35 | 204,60 | 204,60 | 2476 |
| 27 may 2024 | 212,00 | 212,00 | 205,90 | 207,30 | 207,30 | 25.499 |
| 24 may 2024 | 211,80 | 215,90 | 209,00 | 210,75 | 210,75 | 23.305 |
| 23 may 2024 | 217,10 | 218,35 | 211,15 | 211,60 | 211,60 | 44.910 |
| 22 may 2024 | 220,40 | 224,95 | 217,00 | 219,40 | 219,40 | 13.224 |
| 21 may 2024 | 218,95 | 229,20 | 218,75 | 219,70 | 219,70 | 42.575 |
| 17 may 2024 | 213,85 | 216,05 | 208,85 | 213,35 | 213,35 | 38.262 |
| 16 may 2024 | 209,80 | 212,00 | 206,40 | 209,45 | 209,45 | 20.916 |
| 15 may 2024 | 204,95 | 211,00 | 202,05 | 205,65 | 205,65 | 22.214 |
| 14 may 2024 | 198,60 | 202,75 | 198,00 | 200,95 | 200,95 | 5339 |
| 13 may 2024 | 197,90 | 200,15 | 194,10 | 197,75 | 197,75 | 8081 |
| 10 may 2024 | 199,55 | 201,20 | 197,00 | 198,60 | 198,60 | 5959 |
| 09 may 2024 | 204,95 | 209,10 | 198,00 | 198,95 | 198,95 | 9899 |
| 08 may 2024 | 196,45 | 207,40 | 196,45 | 206,05 | 206,05 | 3718 |
| 07 may 2024 | 201,65 | 205,45 | 199,40 | 200,35 | 200,35 | 18.831 |
| 06 may 2024 | 204,05 | 206,00 | 201,55 | 202,00 | 202,00 | 12.706 |
| 03 may 2024 | 209,80 | 209,80 | 203,45 | 206,30 | 206,30 | 15.781 |
| 02 may 2024 | 204,65 | 213,85 | 203,45 | 208,45 | 208,45 | 34.065 |
| 30 abr 2024 | 200,80 | 206,05 | 196,00 | 203,65 | 203,65 | 15.797 |
| 29 abr 2024 | 202,40 | 206,25 | 202,40 | 204,40 | 204,40 | 23.824 |
| 26 abr 2024 | 198,85 | 206,80 | 198,85 | 204,80 | 204,80 | 16.739 |
| 25 abr 2024 | 205,85 | 205,85 | 201,60 | 202,70 | 202,70 | 5687 |
| 24 abr 2024 | 197,35 | 207,90 | 197,35 | 204,90 | 204,90 | 29.721 |
| 23 abr 2024 | 198,95 | 201,00 | 196,40 | 199,40 | 199,40 | 9810 |
| 22 abr 2024 | 196,30 | 197,65 | 195,70 | 196,60 | 196,60 | 4638 |
| 19 abr 2024 | 194,55 | 196,05 | 190,10 | 192,45 | 192,45 | 9724 |
| 18 abr 2024 | 199,95 | 199,95 | 194,40 | 194,95 | 194,95 | 7964 |
| 16 abr 2024 | 192,30 | 199,50 | 190,65 | 195,25 | 195,25 | 43.938 |
| 15 abr 2024 | 199,95 | 199,95 | 191,55 | 195,25 | 195,25 | 21.333 |
| 12 abr 2024 | 204,85 | 204,85 | 200,35 | 202,25 | 202,25 | 4700 |
| 10 abr 2024 | 207,80 | 207,80 | 201,15 | 203,50 | 203,50 | 4100 |
| 09 abr 2024 | 210,40 | 210,40 | 201,55 | 203,20 | 203,20 | 27.827 |
| 08 abr 2024 | 208,05 | 210,20 | 206,10 | 206,65 | 206,65 | 7113 |
| 05 abr 2024 | 207,90 | 208,45 | 204,25 | 207,35 | 207,35 | 23.580 |
| 04 abr 2024 | 205,10 | 208,95 | 203,95 | 207,35 | 207,35 | 13.901 |
| 03 abr 2024 | 195,65 | 205,65 | 194,30 | 202,65 | 202,65 | 47.976 |
| 02 abr 2024 | 194,00 | 195,00 | 190,65 | 193,95 | 193,95 | 11.016 |
| 01 abr 2024 | 182,20 | 193,15 | 182,20 | 192,45 | 192,45 | 28.514 |
| 28 mar 2024 | 184,85 | 185,25 | 181,05 | 182,60 | 182,60 | 14.097 |
| 27 mar 2024 | 185,95 | 188,55 | 181,10 | 181,65 | 181,65 | 33.245 |
| 26 mar 2024 | 195,70 | 195,70 | 181,55 | 182,05 | 182,05 | 20.147 |
| 22 mar 2024 | 188,95 | 195,95 | 188,80 | 192,35 | 192,35 | 28.424 |
| 21 mar 2024 | 191,95 | 192,05 | 187,50 | 188,95 | 188,95 | 9794 |
| 20 mar 2024 | 192,30 | 192,30 | 183,90 | 188,15 | 188,15 | 12.340 |
| 19 mar 2024 | 192,20 | 193,75 | 186,90 | 188,80 | 188,80 | 14.405 |
| 18 mar 2024 | 196,95 | 196,95 | 190,20 | 192,15 | 192,15 | 28.674 |
| 15 mar 2024 | 193,10 | 195,50 | 185,70 | 189,35 | 189,35 | 26.837 |
| 14 mar 2024 | 183,30 | 195,00 | 181,30 | 189,30 | 189,30 | 35.899 |
| 13 mar 2024 | 205,85 | 209,70 | 178,40 | 180,65 | 180,65 | 67.806 |
| 12 mar 2024 | 220,35 | 220,35 | 205,00 | 206,20 | 206,20 | 63.339 |
| 11 mar 2024 | 229,40 | 230,10 | 214,45 | 217,20 | 217,20 | 18.427 |
| 07 mar 2024 | 229,70 | 233,50 | 229,00 | 229,25 | 229,25 | 9228 |
| 06 mar 2024 | 237,70 | 237,75 | 228,50 | 229,70 | 229,70 | 28.489 |
| 05 mar 2024 | 239,95 | 240,60 | 234,80 | 236,80 | 236,80 | 33.489 |
| 04 mar 2024 | 248,00 | 248,00 | 239,15 | 240,00 | 240,00 | 6945 |
| 01 mar 2024 | 242,95 | 245,45 | 242,05 | 243,15 | 243,15 | 19.317 |
| 29 feb 2024 | 240,50 | 245,00 | 238,00 | 238,75 | 238,75 | 37.202 |
| 28 feb 2024 | 251,95 | 253,45 | 242,05 | 243,75 | 243,75 | 43.642 |
| 27 feb 2024 | 271,70 | 274,95 | 246,95 | 250,40 | 250,40 | 96.272 |
| 26 feb 2024 | 264,05 | 274,90 | 260,65 | 270,30 | 270,30 | 63.714 |
| 23 feb 2024 | 267,50 | 272,05 | 264,20 | 265,45 | 265,45 | 8448 |
| 22 feb 2024 | 266,50 | 275,45 | 262,95 | 267,35 | 267,35 | 27.693 |
| 21 feb 2024 | 278,45 | 278,45 | 266,30 | 267,50 | 267,50 | 24.277 |
| 20 feb 2024 | 278,05 | 278,25 | 270,55 | 273,25 | 273,25 | 20.562 |
| 19 feb 2024 | 261,60 | 280,00 | 259,95 | 277,40 | 277,40 | 38.049 |
| 16 feb 2024 | 264,95 | 267,05 | 257,50 | 261,70 | 261,70 | 9412 |
| 15 feb 2024 | 255,30 | 261,65 | 255,20 | 260,15 | 260,15 | 19.499 |
| 14 feb 2024 | 249,95 | 259,00 | 248,20 | 257,60 | 257,60 | 12.825 |
| 13 feb 2024 | 253,15 | 258,10 | 246,00 | 249,30 | 249,30 | 16.042 |
| 12 feb 2024 | 261,70 | 264,60 | 251,90 | 255,05 | 255,05 | 14.802 |
| 09 feb 2024 | 265,40 | 271,80 | 257,30 | 259,85 | 259,85 | 21.802 |
| 08 feb 2024 | 272,50 | 272,50 | 263,55 | 265,40 | 265,40 | 22.792 |
| 07 feb 2024 | 281,80 | 281,80 | 267,00 | 268,40 | 268,40 | 30.943 |
| 06 feb 2024 | 274,25 | 281,15 | 269,25 | 276,45 | 276,45 | 35.682 |
| 05 feb 2024 | 276,35 | 287,20 | 264,90 | 269,25 | 269,25 | 277.204 |
| 02 feb 2024 | 238,90 | 280,00 | 237,50 | 274,90 | 274,90 | 315.573 |
| 01 feb 2024 | 240,70 | 240,70 | 234,05 | 234,95 | 234,95 | 42.373 |
| 31 ene 2024 | 228,00 | 245,70 | 225,95 | 231,75 | 231,75 | 55.286 |
| 30 ene 2024 | 224,60 | 226,00 | 221,35 | 223,60 | 223,60 | 10.951 |
| 29 ene 2024 | 224,35 | 224,45 | 220,90 | 222,35 | 222,35 | 9952 |
| 25 ene 2024 | 220,00 | 225,00 | 219,55 | 219,95 | 219,95 | 25.387 |
| *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.