Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.267,17 -1.373,23 (-2,09%)
Kitex Garments Limited (KITEX.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
08 jun 2023 - 08 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 198,20 | 204,00 | 198,20 | 203,20 | 203,20 | 152.040 |
| 06 jun 2024 | 193,85 | 198,45 | 193,65 | 196,50 | 196,50 | 145.115 |
| 05 jun 2024 | 193,25 | 197,45 | 186,55 | 191,00 | 191,00 | 241.909 |
| 04 jun 2024 | 203,30 | 203,30 | 177,00 | 190,40 | 190,40 | 264.816 |
| 03 jun 2024 | 209,10 | 209,10 | 199,35 | 200,30 | 200,30 | 205.415 |
| 31 may 2024 | 202,80 | 205,00 | 198,70 | 201,90 | 201,90 | 107.223 |
| 30 may 2024 | 204,95 | 205,60 | 201,95 | 202,55 | 202,55 | 51.562 |
| 29 may 2024 | 203,00 | 206,40 | 201,30 | 204,95 | 204,95 | 92.606 |
| 28 may 2024 | 207,40 | 208,70 | 204,35 | 204,80 | 204,80 | 70.100 |
| 27 may 2024 | 216,00 | 216,00 | 205,55 | 207,40 | 207,40 | 172.813 |
| 24 may 2024 | 211,50 | 215,95 | 208,35 | 210,50 | 210,50 | 128.659 |
| 23 may 2024 | 218,65 | 218,65 | 211,00 | 211,50 | 211,50 | 203.788 |
| 22 may 2024 | 221,90 | 228,85 | 216,35 | 218,65 | 218,65 | 245.070 |
| 21 may 2024 | 225,00 | 228,55 | 218,35 | 220,20 | 220,20 | 792.807 |
| 17 may 2024 | 211,00 | 216,00 | 208,35 | 213,35 | 213,35 | 260.553 |
| 16 may 2024 | 211,00 | 212,10 | 206,80 | 209,20 | 209,20 | 164.108 |
| 15 may 2024 | 204,15 | 211,30 | 202,15 | 206,95 | 206,95 | 149.394 |
| 14 may 2024 | 195,90 | 202,55 | 195,90 | 201,15 | 201,15 | 73.108 |
| 13 may 2024 | 199,75 | 200,70 | 194,00 | 196,80 | 196,80 | 85.500 |
| 10 may 2024 | 199,80 | 202,70 | 196,50 | 199,25 | 199,25 | 67.840 |
| 09 may 2024 | 206,00 | 209,05 | 196,35 | 199,80 | 199,80 | 121.218 |
| 08 may 2024 | 201,45 | 207,90 | 199,70 | 206,25 | 206,25 | 80.586 |
| 07 may 2024 | 201,90 | 205,55 | 199,00 | 201,10 | 201,10 | 111.704 |
| 06 may 2024 | 206,30 | 206,55 | 201,30 | 201,90 | 201,90 | 93.262 |
| 03 may 2024 | 209,00 | 209,75 | 203,30 | 205,45 | 205,45 | 111.994 |
| 02 may 2024 | 204,40 | 214,00 | 203,50 | 208,25 | 208,25 | 253.390 |
| 30 abr 2024 | 201,55 | 207,20 | 201,55 | 203,50 | 203,50 | 95.967 |
| 29 abr 2024 | 205,75 | 206,10 | 203,15 | 204,35 | 204,35 | 98.966 |
| 26 abr 2024 | 202,85 | 206,75 | 200,70 | 204,70 | 204,70 | 125.310 |
| 25 abr 2024 | 205,60 | 205,60 | 201,60 | 202,70 | 202,70 | 85.006 |
| 24 abr 2024 | 199,00 | 207,90 | 198,65 | 205,05 | 205,05 | 191.298 |
| 23 abr 2024 | 199,00 | 201,50 | 196,35 | 199,30 | 199,30 | 131.770 |
| 22 abr 2024 | 195,75 | 197,80 | 195,25 | 196,60 | 196,60 | 85.601 |
| 19 abr 2024 | 191,65 | 196,25 | 190,05 | 193,60 | 193,60 | 122.947 |
| 18 abr 2024 | 195,50 | 200,90 | 194,60 | 195,05 | 195,05 | 110.643 |
| 16 abr 2024 | 194,50 | 198,00 | 191,65 | 195,45 | 195,45 | 129.598 |
| 15 abr 2024 | 197,00 | 198,10 | 191,20 | 194,85 | 194,85 | 214.209 |
| 12 abr 2024 | 200,50 | 205,00 | 200,05 | 202,30 | 202,30 | 147.709 |
| 10 abr 2024 | 204,50 | 205,90 | 201,30 | 203,55 | 203,55 | 129.432 |
| 09 abr 2024 | 206,45 | 208,55 | 201,55 | 203,45 | 203,45 | 124.426 |
| 08 abr 2024 | 209,00 | 211,00 | 206,00 | 206,45 | 206,45 | 121.487 |
| 05 abr 2024 | 206,45 | 209,00 | 204,40 | 207,50 | 207,50 | 132.321 |
| 04 abr 2024 | 205,05 | 209,25 | 203,85 | 206,85 | 206,85 | 364.212 |
| 03 abr 2024 | 194,00 | 205,80 | 194,00 | 203,00 | 203,00 | 550.803 |
| 02 abr 2024 | 190,10 | 195,10 | 190,10 | 193,95 | 193,95 | 218.098 |
| 01 abr 2024 | 185,00 | 193,50 | 184,80 | 192,55 | 192,55 | 244.390 |
| 28 mar 2024 | 182,40 | 185,70 | 180,90 | 181,95 | 181,95 | 324.975 |
| 27 mar 2024 | 184,95 | 188,55 | 180,50 | 181,75 | 181,75 | 476.751 |
| 26 mar 2024 | 192,60 | 194,50 | 181,20 | 182,35 | 182,35 | 596.152 |
| 22 mar 2024 | 187,00 | 196,30 | 186,60 | 192,65 | 192,65 | 215.145 |
| 21 mar 2024 | 191,70 | 192,95 | 187,35 | 188,95 | 188,95 | 173.048 |
| 20 mar 2024 | 190,20 | 191,75 | 184,00 | 188,30 | 188,30 | 152.878 |
| 19 mar 2024 | 192,00 | 193,90 | 187,00 | 188,20 | 188,20 | 125.338 |
| 18 mar 2024 | 195,50 | 195,50 | 190,00 | 192,60 | 192,60 | 190.731 |
| 15 mar 2024 | 192,55 | 195,80 | 186,00 | 189,40 | 189,40 | 302.531 |
| 14 mar 2024 | 181,30 | 195,00 | 181,30 | 189,65 | 189,65 | 608.071 |
| 13 mar 2024 | 205,00 | 209,90 | 178,35 | 180,90 | 180,90 | 900.299 |
| 12 mar 2024 | 220,00 | 220,00 | 205,15 | 206,40 | 206,40 | 364.358 |
| 11 mar 2024 | 230,85 | 231,95 | 214,55 | 216,75 | 216,75 | 302.347 |
| 07 mar 2024 | 228,00 | 234,90 | 228,00 | 229,90 | 229,90 | 109.186 |
| 06 mar 2024 | 238,95 | 238,95 | 227,10 | 229,60 | 229,60 | 230.124 |
| 05 mar 2024 | 240,50 | 241,00 | 236,00 | 236,60 | 236,60 | 132.504 |
| 04 mar 2024 | 245,10 | 246,75 | 239,00 | 239,95 | 239,95 | 150.503 |
| 01 mar 2024 | 242,35 | 246,65 | 241,95 | 243,15 | 243,15 | 133.984 |
| 29 feb 2024 | 243,40 | 245,05 | 238,00 | 238,75 | 238,75 | 213.185 |
| 28 feb 2024 | 250,10 | 255,10 | 241,40 | 243,70 | 243,70 | 268.522 |
| 27 feb 2024 | 275,00 | 275,80 | 248,70 | 250,10 | 250,10 | 869.704 |
| 26 feb 2024 | 265,30 | 274,80 | 263,20 | 270,25 | 270,25 | 351.490 |
| 23 feb 2024 | 267,75 | 273,00 | 264,00 | 265,30 | 265,30 | 135.836 |
| 22 feb 2024 | 268,00 | 276,00 | 263,15 | 267,75 | 267,75 | 358.718 |
| 21 feb 2024 | 275,60 | 275,60 | 266,50 | 268,00 | 268,00 | 129.935 |
| 20 feb 2024 | 279,90 | 279,95 | 270,80 | 273,25 | 273,25 | 286.940 |
| 19 feb 2024 | 259,95 | 280,10 | 259,40 | 277,80 | 277,80 | 833.358 |
| 16 feb 2024 | 261,10 | 268,95 | 257,00 | 261,90 | 261,90 | 234.847 |
| 15 feb 2024 | 261,10 | 262,00 | 255,00 | 260,40 | 260,40 | 178.865 |
| 14 feb 2024 | 248,55 | 259,65 | 246,30 | 257,30 | 257,30 | 175.500 |
| 13 feb 2024 | 253,50 | 257,50 | 246,55 | 249,80 | 249,80 | 283.170 |
| 12 feb 2024 | 261,00 | 265,45 | 251,55 | 255,20 | 255,20 | 258.603 |
| 09 feb 2024 | 268,00 | 271,80 | 257,90 | 260,25 | 260,25 | 402.304 |
| 08 feb 2024 | 267,60 | 270,65 | 263,75 | 266,35 | 266,35 | 241.937 |
| 07 feb 2024 | 279,70 | 279,70 | 266,65 | 268,85 | 268,85 | 439.949 |
| 06 feb 2024 | 272,00 | 281,00 | 268,75 | 276,90 | 276,90 | 642.516 |
| 05 feb 2024 | 277,85 | 287,60 | 265,55 | 270,20 | 270,20 | 2.043.122 |
| 02 feb 2024 | 238,00 | 280,00 | 237,00 | 274,60 | 274,60 | 6.484.318 |
| 01 feb 2024 | 237,80 | 239,90 | 234,15 | 235,15 | 235,15 | 672.416 |
| 31 ene 2024 | 228,00 | 246,10 | 225,05 | 232,25 | 232,25 | 1.938.691 |
| 30 ene 2024 | 223,30 | 227,60 | 217,80 | 223,85 | 223,85 | 170.728 |
| 29 ene 2024 | 221,95 | 224,90 | 220,80 | 222,95 | 222,95 | 85.150 |
| 25 ene 2024 | 222,70 | 224,95 | 219,30 | 220,35 | 220,35 | 80.875 |
| 24 ene 2024 | 220,00 | 224,80 | 217,05 | 222,70 | 222,70 | 112.838 |
| 23 ene 2024 | 226,45 | 228,95 | 217,05 | 218,35 | 218,35 | 181.924 |
| 19 ene 2024 | 233,95 | 233,95 | 225,10 | 226,80 | 226,80 | 214.092 |
| 18 ene 2024 | 222,00 | 228,00 | 218,00 | 225,65 | 225,65 | 200.040 |
| 17 ene 2024 | 224,00 | 225,25 | 220,10 | 221,80 | 221,80 | 185.222 |
| 16 ene 2024 | 230,00 | 231,00 | 221,60 | 224,55 | 224,55 | 278.404 |
| 15 ene 2024 | 233,05 | 235,20 | 227,90 | 229,25 | 229,25 | 203.183 |
| 12 ene 2024 | 234,85 | 235,00 | 231,05 | 232,70 | 232,70 | 105.434 |
| 11 ene 2024 | 238,35 | 239,05 | 231,55 | 233,05 | 233,05 | 170.350 |
| 10 ene 2024 | 238,00 | 239,80 | 234,00 | 237,25 | 237,25 | 271.749 |
| 09 ene 2024 | 231,90 | 240,50 | 228,00 | 235,10 | 235,10 | 903.639 |
| *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.