Mercados españoles abiertos en 1 hr 10 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.054,84 +437,74 (+1,13%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,34 -0,56 (-0,68%) Bitcoin EUR
64.094,96 -425,01 (-0,66%)
Libas Consumer Products Limited (LIBAS.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:19AM IST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 19,00 | 19,00 | 18,70 | 18,85 | 18,85 | 23.610 |
| 22 may 2024 | 18,85 | 19,05 | 18,75 | 18,80 | 18,80 | 42.934 |
| 21 may 2024 | 19,85 | 19,85 | 18,70 | 18,85 | 18,85 | 113.434 |
| 17 may 2024 | 19,20 | 19,80 | 19,20 | 19,35 | 19,35 | 55.354 |
| 16 may 2024 | 19,75 | 19,90 | 19,20 | 19,50 | 19,50 | 42.581 |
| 15 may 2024 | 18,80 | 19,80 | 18,80 | 19,45 | 19,45 | 90.570 |
| 14 may 2024 | 19,40 | 19,40 | 18,75 | 18,95 | 18,95 | 41.596 |
| 13 may 2024 | 18,65 | 19,00 | 18,35 | 18,95 | 18,95 | 50.327 |
| 10 may 2024 | 19,45 | 19,45 | 18,60 | 18,75 | 18,75 | 72.405 |
| 09 may 2024 | 19,45 | 19,50 | 18,60 | 19,00 | 19,00 | 61.814 |
| 08 may 2024 | 18,75 | 19,75 | 18,75 | 19,00 | 19,00 | 62.524 |
| 07 may 2024 | 19,50 | 19,55 | 18,65 | 18,75 | 18,75 | 93.436 |
| 06 may 2024 | 20,00 | 20,00 | 19,15 | 19,30 | 19,30 | 142.269 |
| 03 may 2024 | 20,80 | 20,80 | 19,30 | 19,70 | 19,70 | 228.716 |
| 02 may 2024 | 21,20 | 21,20 | 20,25 | 20,50 | 20,50 | 137.257 |
| 30 abr 2024 | 21,45 | 21,80 | 20,80 | 20,85 | 20,85 | 59.086 |
| 29 abr 2024 | 21,65 | 22,00 | 20,60 | 21,15 | 21,15 | 344.233 |
| 26 abr 2024 | 20,45 | 21,70 | 20,45 | 21,30 | 21,30 | 585.036 |
| 25 abr 2024 | 19,75 | 20,60 | 19,25 | 20,45 | 20,45 | 250.068 |
| 24 abr 2024 | 19,95 | 20,10 | 19,25 | 19,35 | 19,35 | 286.728 |
| 23 abr 2024 | 19,20 | 20,20 | 18,80 | 19,70 | 19,70 | 154.294 |
| 22 abr 2024 | 18,90 | 19,20 | 18,55 | 18,85 | 18,85 | 64.332 |
| 19 abr 2024 | 19,00 | 19,00 | 18,05 | 18,85 | 18,85 | 51.451 |
| 18 abr 2024 | 18,60 | 19,40 | 18,60 | 19,00 | 19,00 | 61.571 |
| 16 abr 2024 | 18,30 | 19,15 | 18,30 | 18,85 | 18,85 | 70.730 |
| 15 abr 2024 | 18,25 | 19,10 | 17,95 | 18,60 | 18,60 | 155.067 |
| 12 abr 2024 | 19,40 | 19,90 | 19,20 | 19,40 | 19,40 | 84.923 |
| 10 abr 2024 | 19,60 | 20,15 | 19,20 | 19,40 | 19,40 | 66.483 |
| 09 abr 2024 | 20,40 | 20,50 | 19,60 | 19,80 | 19,80 | 99.765 |
| 08 abr 2024 | 20,55 | 20,95 | 19,70 | 20,00 | 20,00 | 103.065 |
| 05 abr 2024 | 20,70 | 21,30 | 20,45 | 20,95 | 20,95 | 155.469 |
| 04 abr 2024 | 21,20 | 21,20 | 20,10 | 20,50 | 20,50 | 148.816 |
| 03 abr 2024 | 19,80 | 21,40 | 19,35 | 20,30 | 20,30 | 275.679 |
| 02 abr 2024 | 19,80 | 19,80 | 19,10 | 19,45 | 19,45 | 62.724 |
| 01 abr 2024 | 18,50 | 19,60 | 18,50 | 19,40 | 19,40 | 74.421 |
| 28 mar 2024 | 18,25 | 18,95 | 18,05 | 18,70 | 18,70 | 193.928 |
| 27 mar 2024 | 18,55 | 18,95 | 18,15 | 18,50 | 18,50 | 132.349 |
| 26 mar 2024 | 19,15 | 19,30 | 18,40 | 18,50 | 18,50 | 156.589 |
| 22 mar 2024 | 19,25 | 19,30 | 18,85 | 19,15 | 19,15 | 75.208 |
| 21 mar 2024 | 18,55 | 19,15 | 18,55 | 19,05 | 19,05 | 77.277 |
| 20 mar 2024 | 19,10 | 19,90 | 18,30 | 18,50 | 18,50 | 142.302 |
| 19 mar 2024 | 19,20 | 20,00 | 18,95 | 19,30 | 19,30 | 134.298 |
| 18 mar 2024 | 17,80 | 19,10 | 17,30 | 18,95 | 18,95 | 376.471 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 16,00 | 18,00 | 15,95 | 17,70 | 17,70 | 297.517 |
| 13 mar 2024 | 18,00 | 18,40 | 16,00 | 16,40 | 16,40 | 291.553 |
| 12 mar 2024 | 19,05 | 19,70 | 17,50 | 17,90 | 17,90 | 300.069 |
| 11 mar 2024 | 20,25 | 20,45 | 18,30 | 18,85 | 18,85 | 218.520 |
| 07 mar 2024 | 20,45 | 21,60 | 19,80 | 20,20 | 20,20 | 250.232 |
| 06 mar 2024 | 21,00 | 21,00 | 19,35 | 19,95 | 19,95 | 259.285 |
| 05 mar 2024 | 21,80 | 21,80 | 20,65 | 20,80 | 20,80 | 197.567 |
| 04 mar 2024 | 21,70 | 22,00 | 21,30 | 21,45 | 21,45 | 114.661 |
| 01 mar 2024 | 22,05 | 22,55 | 21,60 | 21,75 | 21,75 | 204.462 |
| 29 feb 2024 | 21,40 | 22,45 | 20,45 | 21,85 | 21,85 | 219.047 |
| 28 feb 2024 | 22,20 | 22,45 | 21,10 | 21,30 | 21,30 | 224.035 |
| 27 feb 2024 | 22,85 | 22,90 | 21,90 | 22,10 | 22,10 | 222.708 |
| 26 feb 2024 | 22,60 | 23,10 | 22,60 | 22,70 | 22,70 | 134.579 |
| 23 feb 2024 | 23,45 | 23,80 | 22,70 | 22,85 | 22,85 | 170.390 |
| 22 feb 2024 | 23,10 | 23,25 | 22,25 | 22,80 | 22,80 | 185.686 |
| 21 feb 2024 | 23,95 | 24,40 | 22,70 | 22,90 | 22,90 | 288.543 |
| 20 feb 2024 | 24,40 | 24,45 | 23,85 | 23,90 | 23,90 | 206.383 |
| 19 feb 2024 | 24,50 | 25,00 | 24,05 | 24,30 | 24,30 | 415.237 |
| 16 feb 2024 | 24,05 | 24,30 | 23,10 | 23,70 | 23,70 | 311.857 |
| 15 feb 2024 | 23,30 | 24,25 | 23,10 | 23,60 | 23,60 | 274.511 |
| 14 feb 2024 | 21,05 | 23,70 | 20,90 | 23,25 | 23,25 | 303.925 |
| 13 feb 2024 | 23,40 | 23,50 | 20,95 | 22,05 | 22,05 | 347.715 |
| 12 feb 2024 | 23,40 | 24,90 | 23,00 | 23,40 | 23,40 | 430.905 |
| 09 feb 2024 | 23,70 | 24,25 | 22,35 | 23,40 | 23,40 | 591.514 |
| 08 feb 2024 | 26,95 | 26,95 | 24,00 | 24,45 | 24,45 | 650.108 |
| 07 feb 2024 | 24,95 | 27,35 | 24,95 | 26,20 | 26,20 | 2.706.940 |
| 06 feb 2024 | 21,80 | 25,70 | 21,65 | 24,40 | 24,40 | 2.110.917 |
| 05 feb 2024 | 23,15 | 23,45 | 21,30 | 21,95 | 21,95 | 1.034.667 |
| 02 feb 2024 | 25,20 | 25,20 | 22,05 | 22,70 | 22,70 | 2.168.220 |
| 01 feb 2024 | 21,10 | 21,70 | 19,90 | 21,00 | 21,00 | 1.098.751 |
| 31 ene 2024 | 18,95 | 22,55 | 18,65 | 21,50 | 21,50 | 2.783.067 |
| 30 ene 2024 | 19,45 | 19,45 | 18,50 | 18,85 | 18,85 | 402.469 |
| 29 ene 2024 | 19,85 | 20,75 | 19,10 | 19,25 | 19,25 | 323.741 |
| 25 ene 2024 | 18,50 | 19,80 | 18,25 | 19,15 | 19,15 | 555.182 |
| 24 ene 2024 | 18,30 | 18,60 | 18,00 | 18,30 | 18,30 | 129.904 |
| 23 ene 2024 | 18,70 | 19,05 | 18,00 | 18,10 | 18,10 | 168.000 |
| 19 ene 2024 | 19,30 | 19,30 | 18,85 | 19,00 | 19,00 | 154.479 |
| 18 ene 2024 | 18,20 | 19,45 | 17,75 | 18,80 | 18,80 | 401.035 |
| 17 ene 2024 | 18,45 | 18,55 | 18,00 | 18,10 | 18,10 | 181.096 |
| 16 ene 2024 | 19,15 | 19,40 | 18,00 | 18,45 | 18,45 | 348.092 |
| 15 ene 2024 | 19,65 | 19,75 | 18,75 | 19,10 | 19,10 | 347.799 |
| 12 ene 2024 | 20,20 | 20,25 | 19,55 | 19,65 | 19,65 | 235.028 |
| 11 ene 2024 | 20,40 | 20,65 | 19,85 | 20,10 | 20,10 | 363.225 |
| 10 ene 2024 | 19,70 | 20,60 | 19,35 | 20,05 | 20,05 | 572.520 |
| 09 ene 2024 | 20,00 | 21,00 | 19,30 | 19,55 | 19,55 | 784.037 |
| 08 ene 2024 | 19,50 | 20,00 | 19,15 | 19,75 | 19,75 | 620.682 |
| 05 ene 2024 | 18,95 | 19,40 | 18,80 | 19,15 | 19,15 | 487.658 |
| 04 ene 2024 | 19,05 | 19,15 | 18,65 | 18,80 | 18,80 | 460.274 |
| 03 ene 2024 | 19,25 | 19,50 | 18,70 | 18,95 | 18,95 | 431.665 |
| 02 ene 2024 | 19,50 | 19,50 | 18,50 | 19,20 | 19,20 | 1.168.177 |
| 01 ene 2024 | 18,75 | 19,45 | 18,60 | 19,00 | 19,00 | 1.047.780 |
| 29 dic 2023 | 18,00 | 18,40 | 17,50 | 18,00 | 18,00 | 313.242 |
| 28 dic 2023 | 18,30 | 18,45 | 17,70 | 17,85 | 17,85 | 284.455 |
| 27 dic 2023 | 18,60 | 18,95 | 18,05 | 18,15 | 18,15 | 247.389 |
| 26 dic 2023 | 18,00 | 19,00 | 17,50 | 18,50 | 18,50 | 601.213 |
| 22 dic 2023 | 18,00 | 18,45 | 17,55 | 17,80 | 17,80 | 393.012 |
| *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.