Mercados españoles cerrados
S&P 500
5.321,42 +18,15 (+0,34%) Nasdaq
16.819,77 +133,81 (+0,80%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,39 -0,59 (-0,70%) Bitcoin EUR
62.751,89 +1.443,01 (+2,35%)
Latteys Industries Limited (LATTEYS.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 12:29PM IST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 16,40 | 17,20 | 15,65 | 17,20 | 17,20 | 78.463 |
| 17 may 2024 | 15,40 | 16,40 | 15,40 | 16,40 | 16,40 | 72.944 |
| 16 may 2024 | 15,60 | 16,10 | 15,40 | 15,65 | 15,65 | 51.134 |
| 15 may 2024 | 15,00 | 15,65 | 15,00 | 15,40 | 15,40 | 50.812 |
| 14 may 2024 | 15,10 | 15,60 | 14,65 | 14,95 | 14,95 | 55.074 |
| 13 may 2024 | 14,75 | 15,80 | 14,30 | 15,40 | 15,40 | 61.146 |
| 10 may 2024 | 15,05 | 15,20 | 15,05 | 15,05 | 15,05 | 16.002 |
| 09 may 2024 | 15,35 | 15,60 | 15,35 | 15,35 | 15,35 | 5764 |
| 08 may 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 74.330 |
| 07 may 2024 | 15,95 | 16,00 | 15,95 | 15,95 | 15,95 | 13.628 |
| 06 may 2024 | 16,25 | 16,45 | 16,25 | 16,25 | 16,25 | 54.642 |
| 03 may 2024 | 16,45 | 16,50 | 16,45 | 16,45 | 16,45 | 11.619 |
| 02 may 2024 | 16,50 | 16,70 | 16,50 | 16,50 | 16,50 | 12.474 |
| 30 abr 2024 | 16,80 | 16,90 | 16,70 | 16,80 | 16,80 | 43.498 |
| 29 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 109.454 |
| 26 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 70.756 |
| 25 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 37.088 |
| 24 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 18.369 |
| 23 abr 2024 | 16,00 | 16,00 | 15,80 | 16,00 | 16,00 | 28.386 |
| 22 abr 2024 | 15,70 | 15,70 | 15,60 | 15,70 | 15,70 | 31.887 |
| 19 abr 2024 | 15,45 | 15,75 | 15,20 | 15,45 | 15,45 | 74.359 |
| 18 abr 2024 | 15,50 | 15,80 | 15,50 | 15,50 | 15,50 | 44.228 |
| 16 abr 2024 | 15,80 | 15,85 | 15,55 | 15,80 | 15,80 | 49.557 |
| 15 abr 2024 | 15,85 | 15,85 | 15,80 | 15,85 | 15,85 | 57.551 |
| 12 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 22.411 |
| 10 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 37.900 |
| 09 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 76.792 |
| 08 abr 2024 | 16,60 | 17,05 | 16,60 | 17,05 | 17,05 | 137.042 |
| 05 abr 2024 | 16,30 | 16,30 | 15,50 | 16,25 | 16,25 | 227.549 |
| 04 abr 2024 | 15,20 | 15,55 | 15,05 | 15,55 | 15,55 | 93.306 |
| 03 abr 2024 | 14,45 | 14,85 | 13,90 | 14,85 | 14,85 | 110.775 |
| 02 abr 2024 | 14,10 | 14,20 | 13,10 | 14,15 | 14,15 | 194.463 |
| 01 abr 2024 | 13,60 | 14,00 | 13,00 | 13,75 | 13,75 | 339.880 |
| 28 mar 2024 | 14,35 | 14,65 | 13,65 | 13,65 | 13,65 | 209.627 |
| 27 mar 2024 | 15,50 | 15,55 | 14,35 | 14,35 | 14,35 | 208.728 |
| 26 mar 2024 | 15,85 | 16,05 | 15,05 | 15,10 | 15,10 | 149.788 |
| 22 mar 2024 | 15,80 | 16,30 | 15,60 | 15,80 | 15,80 | 44.211 |
| 21 mar 2024 | 16,70 | 16,75 | 15,55 | 15,95 | 15,95 | 91.517 |
| 20 mar 2024 | 16,60 | 16,75 | 16,00 | 16,35 | 16,35 | 63.980 |
| 19 mar 2024 | 15,50 | 16,25 | 15,50 | 16,25 | 16,25 | 115.089 |
| 18 mar 2024 | 15,95 | 15,95 | 15,20 | 15,50 | 15,50 | 461.639 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,15 | 16,50 | 15,10 | 15,60 | 15,60 | 127.574 |
| 13 mar 2024 | 17,05 | 17,05 | 15,85 | 15,90 | 15,90 | 108.575 |
| 12 mar 2024 | 16,90 | 17,05 | 16,50 | 16,65 | 16,65 | 96.677 |
| 11 mar 2024 | 17,80 | 18,00 | 16,95 | 17,05 | 17,05 | 170.263 |
| 07 mar 2024 | 18,40 | 18,45 | 17,40 | 17,80 | 17,80 | 78.796 |
| 06 mar 2024 | 19,10 | 19,10 | 17,80 | 18,25 | 18,25 | 80.496 |
| 05 mar 2024 | 18,10 | 19,50 | 18,10 | 18,70 | 18,70 | 52.666 |
| 04 mar 2024 | 19,15 | 19,40 | 18,50 | 18,65 | 18,65 | 34.097 |
| 01 mar 2024 | 19,35 | 19,35 | 18,80 | 18,95 | 18,95 | 31.304 |
| 29 feb 2024 | 19,00 | 19,20 | 18,70 | 18,85 | 18,85 | 33.367 |
| 28 feb 2024 | 19,25 | 19,70 | 18,60 | 18,70 | 18,70 | 87.050 |
| 27 feb 2024 | 19,10 | 19,75 | 19,10 | 19,55 | 19,55 | 51.897 |
| 26 feb 2024 | 19,35 | 19,70 | 19,00 | 19,45 | 19,45 | 67.017 |
| 23 feb 2024 | 19,95 | 19,95 | 19,20 | 19,35 | 19,35 | 57.717 |
| 22 feb 2024 | 19,60 | 20,00 | 19,35 | 19,45 | 19,45 | 89.433 |
| 21 feb 2024 | 20,15 | 20,55 | 19,20 | 19,95 | 19,95 | 105.646 |
| 20 feb 2024 | 20,00 | 20,85 | 19,65 | 20,15 | 20,15 | 138.977 |
| 19 feb 2024 | 20,20 | 20,40 | 19,45 | 20,05 | 20,05 | 188.469 |
| 16 feb 2024 | 18,90 | 19,85 | 18,90 | 19,75 | 19,75 | 168.752 |
| 15 feb 2024 | 18,45 | 19,20 | 18,45 | 18,95 | 18,95 | 157.421 |
| 14 feb 2024 | 17,80 | 18,75 | 17,75 | 18,45 | 18,45 | 74.483 |
| 13 feb 2024 | 18,35 | 18,80 | 18,35 | 18,50 | 18,50 | 204.867 |
| 12 feb 2024 | 21,30 | 21,30 | 19,30 | 19,30 | 19,30 | 1.347.816 |
| 09 feb 2024 | 19,70 | 20,30 | 19,35 | 20,30 | 20,30 | 1.909.456 |
| 08 feb 2024 | 19,75 | 20,05 | 19,00 | 19,35 | 19,35 | 286.106 |
| 07 feb 2024 | 20,95 | 20,95 | 19,75 | 19,75 | 19,75 | 1.110.732 |
| 06 feb 2024 | 22,55 | 22,55 | 20,75 | 20,75 | 20,75 | 1.047.420 |
| 05 feb 2024 | 21,15 | 21,85 | 20,55 | 21,85 | 21,85 | 1.032.459 |
| 02 feb 2024 | 22,45 | 22,50 | 20,75 | 20,85 | 20,85 | 2.270.798 |
| 01 feb 2024 | 21,50 | 22,05 | 21,15 | 21,85 | 21,85 | 1.060.917 |
| 31 ene 2024 | 22,40 | 23,15 | 21,35 | 21,50 | 21,50 | 2.520.591 |
| 30 ene 2024 | 23,60 | 24,50 | 22,45 | 22,45 | 22,45 | 1.946.063 |
| 29 ene 2024 | 24,00 | 24,10 | 23,50 | 23,60 | 23,60 | 864.567 |
| 25 ene 2024 | 25,75 | 26,10 | 23,65 | 23,65 | 23,65 | 1.503.265 |
| 24 ene 2024 | 24,25 | 24,90 | 23,75 | 24,90 | 24,90 | 352.891 |
| 23 ene 2024 | 25,45 | 25,45 | 23,70 | 23,75 | 23,75 | 506.089 |
| 19 ene 2024 | 25,00 | 25,95 | 24,80 | 25,10 | 25,10 | 479.917 |
| 18 ene 2024 | 25,00 | 25,05 | 24,35 | 24,90 | 24,90 | 445.306 |
| 17 ene 2024 | 24,50 | 25,55 | 24,10 | 25,00 | 25,00 | 576.360 |
| 16 ene 2024 | 25,00 | 25,30 | 24,90 | 25,05 | 25,05 | 303.321 |
| 15 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 ene 2024 | 25,45 | 26,30 | 23,80 | 25,10 | 25,10 | 6.998.991 |
| 11 ene 2024 | 26,25 | 26,80 | 24,80 | 25,05 | 25,05 | 3.390.564 |
| 10 ene 2024 | 28,80 | 28,80 | 26,10 | 26,10 | 26,10 | 4.244.050 |
| 09 ene 2024 | 26,60 | 27,45 | 25,90 | 27,45 | 27,45 | 982.017 |
| 08 ene 2024 | 29,90 | 30,95 | 26,10 | 26,15 | 26,15 | 3.628.588 |
| 05 ene 2024 | 32,40 | 33,25 | 29,00 | 29,00 | 29,00 | 4.650.345 |
| 04 ene 2024 | 36,60 | 39,30 | 32,20 | 32,20 | 32,20 | 5.466.129 |
| 03 ene 2024 | 32,80 | 36,05 | 32,80 | 35,75 | 35,75 | 179.110 |
| 02 ene 2024 | 35,00 | 35,00 | 32,65 | 32,80 | 32,80 | 66.446 |
| 01 ene 2024 | 35,20 | 35,40 | 33,40 | 33,80 | 33,80 | 43.603 |
| 29 dic 2023 | 35,40 | 36,75 | 34,00 | 34,90 | 34,90 | 556.533 |
| 28 dic 2023 | 32,00 | 35,50 | 32,00 | 35,15 | 35,15 | 283.853 |
| 27 dic 2023 | 32,45 | 32,45 | 31,50 | 32,30 | 32,30 | 16.495 |
| 26 dic 2023 | 30,00 | 32,20 | 30,00 | 32,05 | 32,05 | 65.661 |
| 22 dic 2023 | 31,80 | 32,05 | 29,20 | 29,90 | 29,90 | 93.015 |
| 21 dic 2023 | 32,45 | 32,95 | 31,70 | 31,75 | 31,75 | 48.797 |
| 20 dic 2023 | 33,00 | 34,40 | 32,00 | 32,45 | 32,45 | 58.273 |
| *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.