Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.421,30 +35,80 (+1,50%) Bitcoin EUR
61.519,79 +1.633,14 (+2,73%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1674,00 | 1705,65 | 1665,00 | 1696,55 | 1696,55 | 9.617.141 |
| 16 may 2024 | 1655,00 | 1675,00 | 1647,20 | 1672,05 | 1672,05 | 6.998.357 |
| 15 may 2024 | 1649,70 | 1654,00 | 1637,05 | 1650,80 | 1650,80 | 5.260.900 |
| 14 may 2024 | 1642,00 | 1650,00 | 1632,50 | 1646,30 | 1646,30 | 4.282.026 |
| 13 may 2024 | 1627,00 | 1643,65 | 1616,00 | 1641,20 | 1641,20 | 5.839.248 |
| 10 may 2024 | 1643,00 | 1653,10 | 1615,90 | 1627,95 | 1627,95 | 11.769.402 |
| 09 may 2024 | 1648,00 | 1661,85 | 1637,00 | 1643,10 | 1643,10 | 4.656.044 |
| 08 may 2024 | 1640,00 | 1657,45 | 1636,10 | 1648,35 | 1648,35 | 9.853.753 |
| 07 may 2024 | 1628,70 | 1647,35 | 1618,00 | 1643,90 | 1643,90 | 9.866.785 |
| 06 may 2024 | 1605,00 | 1633,00 | 1594,00 | 1624,30 | 1624,30 | 21.608.211 |
| 03 may 2024 | 1583,00 | 1587,90 | 1543,85 | 1546,70 | 1546,70 | 16.123.589 |
| 02 may 2024 | 1590,00 | 1594,50 | 1552,40 | 1575,65 | 1575,65 | 26.640.478 |
| 30 abr 2024 | 1640,40 | 1647,00 | 1620,00 | 1623,95 | 1623,95 | 18.206.448 |
| 29 abr 2024 | 1610,10 | 1647,25 | 1609,50 | 1640,40 | 1640,40 | 11.227.409 |
| 26 abr 2024 | 1642,45 | 1655,00 | 1605,00 | 1608,50 | 1608,50 | 22.146.849 |
| 25 abr 2024 | 1665,00 | 1697,80 | 1602,00 | 1642,45 | 1642,45 | 66.179.079 |
| 24 abr 2024 | 1812,00 | 1845,50 | 1807,80 | 1842,80 | 1842,80 | 3.295.077 |
| 23 abr 2024 | 1810,00 | 1829,00 | 1803,10 | 1813,05 | 1813,05 | 5.956.005 |
| 22 abr 2024 | 1813,00 | 1822,50 | 1800,00 | 1809,95 | 1809,95 | 6.151.139 |
| 19 abr 2024 | 1764,00 | 1805,00 | 1763,00 | 1792,65 | 1792,65 | 3.870.380 |
| 18 abr 2024 | 1790,05 | 1813,00 | 1783,10 | 1786,75 | 1786,75 | 4.250.740 |
| 16 abr 2024 | 1778,00 | 1804,60 | 1775,65 | 1792,60 | 1792,60 | 4.096.778 |
| 15 abr 2024 | 1789,95 | 1809,70 | 1780,00 | 1798,15 | 1798,15 | 4.319.868 |
| 12 abr 2024 | 1811,00 | 1818,10 | 1799,35 | 1813,05 | 1813,05 | 3.966.227 |
| 10 abr 2024 | 1788,90 | 1829,90 | 1784,00 | 1825,95 | 1825,95 | 5.525.818 |
| 09 abr 2024 | 1790,35 | 1793,00 | 1775,70 | 1780,60 | 1780,60 | 2.373.231 |
| 08 abr 2024 | 1793,80 | 1801,85 | 1785,10 | 1788,40 | 1788,40 | 2.634.811 |
| 05 abr 2024 | 1749,05 | 1787,20 | 1740,10 | 1785,15 | 1785,15 | 6.558.023 |
| 04 abr 2024 | 1747,00 | 1751,70 | 1723,30 | 1749,15 | 1749,15 | 13.125.292 |
| 03 abr 2024 | 1753,50 | 1756,70 | 1729,00 | 1731,15 | 1731,15 | 12.683.551 |
| 02 abr 2024 | 1793,90 | 1798,00 | 1754,45 | 1757,40 | 1757,40 | 6.851.190 |
| 01 abr 2024 | 1795,00 | 1817,65 | 1786,50 | 1790,70 | 1790,70 | 2.885.880 |
| 28 mar 2024 | 1777,95 | 1803,90 | 1774,20 | 1785,50 | 1785,50 | 6.630.072 |
| 27 mar 2024 | 1758,00 | 1779,80 | 1753,90 | 1775,60 | 1775,60 | 8.231.130 |
| 26 mar 2024 | 1765,00 | 1775,40 | 1750,00 | 1753,70 | 1753,70 | 5.303.630 |
| 22 mar 2024 | 1769,90 | 1782,50 | 1765,00 | 1776,40 | 1776,40 | 7.061.283 |
| 21 mar 2024 | 1772,10 | 1790,65 | 1764,30 | 1772,15 | 1772,15 | 3.783.681 |
| 20 mar 2024 | 1751,40 | 1768,50 | 1730,80 | 1765,40 | 1765,40 | 4.420.886 |
| 19 mar 2024 | 1734,85 | 1756,90 | 1730,55 | 1749,65 | 1749,65 | 4.481.075 |
| 18 mar 2024 | 1737,40 | 1744,85 | 1715,30 | 1737,90 | 1737,90 | 2.314.143 |
| 15 mar 2024 | 1735,80 | 1756,00 | 1721,20 | 1738,30 | 1738,30 | 15.507.454 |
| 14 mar 2024 | 1725,00 | 1757,85 | 1719,15 | 1742,40 | 1742,40 | 4.809.633 |
| 13 mar 2024 | 1720,35 | 1742,75 | 1717,20 | 1729,55 | 1729,55 | 5.816.083 |
| 12 mar 2024 | 1734,90 | 1743,45 | 1707,35 | 1720,35 | 1720,35 | 10.243.298 |
| 11 mar 2024 | 1765,90 | 1769,85 | 1724,25 | 1729,65 | 1729,65 | 3.640.143 |
| 07 mar 2024 | 1759,75 | 1764,90 | 1745,00 | 1748,05 | 1748,05 | 3.139.360 |
| 06 mar 2024 | 1722,85 | 1771,95 | 1718,40 | 1759,75 | 1759,75 | 7.451.712 |
| 05 mar 2024 | 1726,90 | 1727,20 | 1708,95 | 1715,70 | 1715,70 | 3.122.194 |
| 04 mar 2024 | 1727,95 | 1741,50 | 1718,50 | 1727,20 | 1727,20 | 2.777.198 |
| 01 mar 2024 | 1695,50 | 1730,25 | 1695,00 | 1727,70 | 1727,70 | 3.444.149 |
| 29 feb 2024 | 1687,00 | 1702,25 | 1667,40 | 1689,45 | 1689,45 | 6.606.975 |
| 28 feb 2024 | 1711,00 | 1712,85 | 1675,20 | 1683,60 | 1683,60 | 3.076.327 |
| 27 feb 2024 | 1713,00 | 1714,95 | 1697,00 | 1706,75 | 1706,75 | 4.431.652 |
| 26 feb 2024 | 1722,10 | 1725,40 | 1701,95 | 1706,30 | 1706,30 | 5.958.066 |
| 23 feb 2024 | 1724,50 | 1732,75 | 1715,40 | 1724,00 | 1724,00 | 3.453.766 |
| 22 feb 2024 | 1744,50 | 1745,00 | 1714,20 | 1724,75 | 1724,75 | 6.200.760 |
| 21 feb 2024 | 1769,00 | 1769,00 | 1740,55 | 1746,10 | 1746,10 | 4.184.871 |
| 20 feb 2024 | 1739,70 | 1768,65 | 1737,35 | 1762,50 | 1762,50 | 7.611.124 |
| 19 feb 2024 | 1744,00 | 1744,00 | 1726,15 | 1731,40 | 1731,40 | 4.447.954 |
| 16 feb 2024 | 1749,95 | 1751,00 | 1732,20 | 1735,25 | 1735,25 | 1.643.146 |
| 15 feb 2024 | 1755,00 | 1757,45 | 1720,05 | 1739,25 | 1739,25 | 2.541.670 |
| 14 feb 2024 | 1723,65 | 1764,80 | 1712,15 | 1748,95 | 1748,95 | 3.850.323 |
| 13 feb 2024 | 1713,00 | 1745,10 | 1709,00 | 1737,15 | 1737,15 | 4.492.334 |
| 12 feb 2024 | 1743,00 | 1749,00 | 1691,10 | 1709,55 | 1709,55 | 4.506.489 |
| 09 feb 2024 | 1730,00 | 1749,00 | 1719,00 | 1742,45 | 1742,45 | 4.063.976 |
| 08 feb 2024 | 1801,55 | 1803,80 | 1727,05 | 1729,70 | 1729,70 | 4.542.774 |
| 07 feb 2024 | 1791,00 | 1809,80 | 1784,00 | 1792,60 | 1792,60 | 4.592.224 |
| 06 feb 2024 | 1814,00 | 1814,00 | 1783,15 | 1787,00 | 1787,00 | 4.691.897 |
| 05 feb 2024 | 1825,00 | 1826,95 | 1799,00 | 1808,35 | 1808,35 | 3.460.806 |
| 02 feb 2024 | 1841,80 | 1850,00 | 1818,40 | 1822,95 | 1822,95 | 5.049.876 |
| 01 feb 2024 | 1830,00 | 1832,05 | 1813,20 | 1822,75 | 1822,75 | 2.072.168 |
| 31 ene 2024 | 1816,00 | 1841,45 | 1788,50 | 1825,25 | 1825,25 | 8.117.401 |
| 30 ene 2024 | 1825,00 | 1839,45 | 1803,35 | 1823,60 | 1823,60 | 3.829.187 |
| 29 ene 2024 | 1785,30 | 1830,05 | 1776,00 | 1822,90 | 1822,90 | 5.236.148 |
| 25 ene 2024 | 1790,00 | 1797,60 | 1752,40 | 1768,40 | 1768,40 | 6.702.170 |
| 24 ene 2024 | 1789,00 | 1803,50 | 1762,90 | 1788,60 | 1788,60 | 3.268.351 |
| 23 ene 2024 | 1801,00 | 1824,90 | 1763,90 | 1784,50 | 1784,50 | 6.780.824 |
| 19 ene 2024 | 1787,05 | 1799,95 | 1754,15 | 1764,30 | 1764,30 | 4.560.329 |
| 18 ene 2024 | 1770,00 | 1792,70 | 1764,60 | 1777,25 | 1777,25 | 4.293.450 |
| 17 ene 2024 | 1823,05 | 1834,65 | 1776,10 | 1779,65 | 1779,65 | 10.836.883 |
| 16 ene 2024 | 1850,55 | 1860,95 | 1841,00 | 1848,00 | 1848,00 | 4.650.898 |
| 15 ene 2024 | 1843,00 | 1853,60 | 1836,25 | 1851,50 | 1851,50 | 6.172.312 |
| 12 ene 2024 | 1825,00 | 1842,55 | 1814,40 | 1833,25 | 1833,25 | 2.172.621 |
| 11 ene 2024 | 1832,00 | 1841,40 | 1815,35 | 1822,85 | 1822,85 | 4.170.070 |
| 10 ene 2024 | 1820,80 | 1832,50 | 1811,60 | 1820,80 | 1820,80 | 7.052.758 |
| 09 ene 2024 | 1837,00 | 1858,00 | 1821,00 | 1826,65 | 1826,65 | 4.339.223 |
| 08 ene 2024 | 1848,00 | 1851,45 | 1818,60 | 1826,10 | 1826,10 | 12.253.167 |
| 05 ene 2024 | 1865,50 | 1869,90 | 1841,40 | 1847,60 | 1847,60 | 7.799.341 |
| 04 ene 2024 | 1871,50 | 1871,50 | 1860,55 | 1863,60 | 1863,60 | 2.865.766 |
| 03 ene 2024 | 1864,00 | 1870,00 | 1847,65 | 1865,90 | 1865,90 | 3.781.515 |
| 02 ene 2024 | 1908,00 | 1908,00 | 1860,10 | 1865,05 | 1865,05 | 5.120.796 |
| 01 ene 2024 | 1909,00 | 1919,00 | 1893,10 | 1909,15 | 1909,15 | 1.425.902 |
| 29 dic 2023 | 1912,10 | 1917,75 | 1890,05 | 1908,10 | 1908,10 | 2.446.170 |
| 28 dic 2023 | 1911,00 | 1926,50 | 1903,10 | 1921,35 | 1921,35 | 4.950.014 |
| 27 dic 2023 | 1894,00 | 1910,00 | 1883,15 | 1902,35 | 1902,35 | 3.407.243 |
| 26 dic 2023 | 1867,00 | 1899,00 | 1857,15 | 1886,85 | 1886,85 | 4.350.669 |
| 22 dic 2023 | 1854,70 | 1879,65 | 1851,00 | 1860,50 | 1860,50 | 3.309.295 |
| 21 dic 2023 | 1821,00 | 1857,45 | 1805,00 | 1852,70 | 1852,70 | 2.403.840 |
| 20 dic 2023 | 1852,15 | 1864,00 | 1815,30 | 1826,50 | 1826,50 | 3.968.562 |
| 19 dic 2023 | 1849,85 | 1854,85 | 1835,70 | 1846,55 | 1846,55 | 3.088.923 |
| *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.