Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.444,29 +1.499,27 (+2,50%)
Lloyds Engineering Works Limited (LLOYDSENGG.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 | 62,00 | 63,60 | 61,60 | 62,45 | 62,45 | 4.597.580 |
| 16 may 2024 | 62,35 | 63,00 | 61,20 | 61,80 | 61,80 | 3.618.893 |
| 15 may 2024 | 62,95 | 63,70 | 61,50 | 61,85 | 61,85 | 3.981.669 |
| 14 may 2024 | 60,35 | 62,95 | 60,10 | 62,65 | 62,65 | 5.668.259 |
| 13 may 2024 | 61,25 | 61,25 | 58,05 | 60,00 | 60,00 | 7.022.622 |
| 10 may 2024 | 58,65 | 61,80 | 56,50 | 61,00 | 61,00 | 9.164.342 |
| 09 may 2024 | 62,30 | 62,60 | 57,65 | 58,20 | 58,20 | 7.670.497 |
| 08 may 2024 | 61,65 | 63,00 | 61,00 | 62,10 | 62,10 | 4.663.176 |
| 07 may 2024 | 62,85 | 64,30 | 60,85 | 61,65 | 61,65 | 8.883.766 |
| 06 may 2024 | 64,95 | 65,50 | 61,30 | 62,85 | 62,85 | 9.204.510 |
| 03 may 2024 | 67,70 | 67,70 | 63,65 | 64,45 | 64,45 | 15.465.320 |
| 02 may 2024 | 69,05 | 69,95 | 67,50 | 68,70 | 68,70 | 11.098.100 |
| 30 abr 2024 | 71,00 | 73,20 | 68,30 | 68,55 | 68,55 | 20.245.590 |
| 29 abr 2024 | 64,40 | 72,65 | 64,15 | 70,05 | 70,05 | 47.514.200 |
| 26 abr 2024 | 64,90 | 65,10 | 63,00 | 63,70 | 63,70 | 8.553.345 |
| 25 abr 2024 | 65,30 | 66,75 | 64,15 | 64,45 | 64,45 | 11.219.020 |
| 24 abr 2024 | 63,10 | 68,10 | 61,80 | 65,40 | 65,40 | 26.491.390 |
| 23 abr 2024 | 65,50 | 67,10 | 62,20 | 62,65 | 62,65 | 23.588.340 |
| 22 abr 2024 | 55,20 | 65,15 | 55,10 | 64,50 | 64,50 | 39.928.370 |
| 19 abr 2024 | 53,70 | 55,15 | 53,05 | 54,30 | 54,30 | 4.502.798 |
| 18 abr 2024 | 55,70 | 57,20 | 54,75 | 55,00 | 55,00 | 4.821.686 |
| 16 abr 2024 | 54,20 | 56,30 | 54,20 | 55,00 | 55,00 | 4.809.441 |
| 15 abr 2024 | 55,05 | 56,80 | 53,40 | 55,10 | 55,10 | 9.643.977 |
| 12 abr 2024 | 56,50 | 59,35 | 56,20 | 57,65 | 57,65 | 9.608.947 |
| 10 abr 2024 | 55,35 | 58,50 | 54,80 | 56,70 | 56,70 | 7.780.759 |
| 09 abr 2024 | 59,00 | 59,00 | 54,40 | 55,10 | 55,10 | 4.848.631 |
| 08 abr 2024 | 58,20 | 59,10 | 55,85 | 56,20 | 56,20 | 5.918.483 |
| 05 abr 2024 | 56,00 | 59,90 | 55,80 | 57,10 | 57,10 | 15.918.810 |
| 04 abr 2024 | 55,95 | 56,25 | 53,70 | 55,40 | 55,40 | 5.549.147 |
| 03 abr 2024 | 52,90 | 55,25 | 52,50 | 55,05 | 55,05 | 5.833.792 |
| 02 abr 2024 | 50,45 | 53,45 | 50,10 | 52,85 | 52,85 | 6.201.915 |
| 01 abr 2024 | 49,40 | 50,90 | 48,55 | 50,10 | 50,10 | 5.269.716 |
| 28 mar 2024 | 49,65 | 50,80 | 48,50 | 49,05 | 49,05 | 3.688.872 |
| 27 mar 2024 | 47,10 | 50,20 | 46,95 | 48,95 | 48,95 | 6.751.261 |
| 26 mar 2024 | 47,90 | 48,80 | 46,50 | 46,80 | 46,80 | 3.535.734 |
| 22 mar 2024 | 47,60 | 49,40 | 46,60 | 47,90 | 47,90 | 3.812.967 |
| 21 mar 2024 | 45,05 | 48,45 | 45,05 | 47,60 | 47,60 | 6.303.092 |
| 20 mar 2024 | 45,40 | 47,25 | 43,75 | 44,05 | 44,05 | 3.215.798 |
| 19 mar 2024 | 46,45 | 46,75 | 44,75 | 45,30 | 45,30 | 2.466.948 |
| 18 mar 2024 | 47,00 | 48,20 | 45,50 | 46,75 | 46,75 | 2.154.617 |
| 15 mar 2024 | 47,80 | 51,00 | 45,60 | 46,90 | 46,90 | 5.116.876 |
| 14 mar 2024 | 42,15 | 47,95 | 42,15 | 47,95 | 47,95 | 4.496.643 |
| 13 mar 2024 | 48,50 | 49,20 | 43,30 | 43,60 | 43,60 | 7.471.731 |
| 12 mar 2024 | 50,55 | 50,95 | 46,90 | 48,10 | 48,10 | 5.575.308 |
| 11 mar 2024 | 53,50 | 53,50 | 49,00 | 50,05 | 50,05 | 4.722.769 |
| 07 mar 2024 | 54,40 | 55,50 | 53,05 | 53,30 | 53,30 | 2.104.628 |
| 06 mar 2024 | 54,80 | 56,35 | 53,00 | 53,90 | 53,90 | 4.811.887 |
| 05 mar 2024 | 56,60 | 57,05 | 54,75 | 55,00 | 55,00 | 3.088.845 |
| 04 mar 2024 | 59,05 | 59,10 | 56,00 | 56,20 | 56,20 | 3.374.811 |
| 01 mar 2024 | 60,00 | 60,80 | 57,00 | 58,25 | 58,25 | 7.408.957 |
| 29 feb 2024 | 53,40 | 58,55 | 52,10 | 58,55 | 58,55 | 10.102.720 |
| 28 feb 2024 | 55,80 | 56,60 | 52,90 | 53,25 | 53,25 | 5.187.219 |
| 27 feb 2024 | 57,35 | 58,25 | 55,10 | 55,65 | 55,65 | 4.159.575 |
| 26 feb 2024 | 58,75 | 58,95 | 56,75 | 57,35 | 57,35 | 3.650.694 |
| 23 feb 2024 | 60,30 | 60,30 | 57,80 | 58,10 | 58,10 | 4.894.070 |
| 22 feb 2024 | 59,00 | 60,35 | 56,05 | 59,00 | 59,00 | 8.356.356 |
| 21 feb 2024 | 62,00 | 62,90 | 57,35 | 58,25 | 58,25 | 19.099.870 |
| 20 feb 2024 | 56,15 | 60,10 | 54,10 | 59,45 | 59,45 | 20.636.340 |
| 19 feb 2024 | 52,55 | 55,85 | 52,00 | 55,55 | 55,55 | 18.137.460 |
| 16 feb 2024 | 50,45 | 52,40 | 49,45 | 50,80 | 50,80 | 3.364.454 |
| 15 feb 2024 | 50,00 | 51,00 | 49,10 | 50,05 | 50,05 | 3.393.132 |
| 14 feb 2024 | 49,40 | 51,60 | 48,35 | 49,45 | 49,45 | 2.997.850 |
| 13 feb 2024 | 47,50 | 50,90 | 44,40 | 50,00 | 50,00 | 3.656.692 |
| 12 feb 2024 | 51,70 | 51,85 | 47,00 | 47,40 | 47,40 | 4.127.484 |
| 09 feb 2024 | 52,80 | 52,95 | 48,10 | 51,20 | 51,20 | 5.851.923 |
| 08 feb 2024 | 55,70 | 56,25 | 51,75 | 52,00 | 52,00 | 5.041.519 |
| 07 feb 2024 | 56,40 | 57,30 | 54,70 | 55,25 | 55,25 | 12.881.320 |
| 06 feb 2024 | 48,90 | 52,85 | 48,35 | 52,85 | 52,85 | 11.060.070 |
| 05 feb 2024 | 49,90 | 49,90 | 47,05 | 48,05 | 48,05 | 6.737.792 |
| 02 feb 2024 | 47,30 | 48,50 | 47,00 | 47,20 | 47,20 | 2.552.290 |
| 01 feb 2024 | 47,50 | 49,00 | 47,00 | 47,25 | 47,25 | 1.953.372 |
| 31 ene 2024 | 46,75 | 48,85 | 46,55 | 47,80 | 47,80 | 4.286.232 |
| 30 ene 2024 | 47,70 | 48,45 | 46,20 | 46,55 | 46,55 | 2.856.248 |
| 29 ene 2024 | 50,45 | 50,70 | 47,10 | 47,60 | 47,60 | 4.058.662 |
| 25 ene 2024 | 49,00 | 50,90 | 48,70 | 49,30 | 49,30 | 7.870.550 |
| 24 ene 2024 | 47,25 | 48,75 | 46,10 | 48,60 | 48,60 | 7.566.943 |
| 23 ene 2024 | 46,50 | 47,15 | 43,20 | 46,50 | 46,50 | 6.364.775 |
| 19 ene 2024 | 42,95 | 43,65 | 42,50 | 42,90 | 42,90 | 1.638.756 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 43,70 | 45,30 | 42,75 | 43,70 | 43,70 | 1.714.411 |
| 16 ene 2024 | 44,10 | 45,75 | 42,75 | 43,75 | 43,75 | 1.877.668 |
| 15 ene 2024 | 44,45 | 44,65 | 43,00 | 43,85 | 43,85 | 1.161.124 |
| 12 ene 2024 | 44,85 | 44,90 | 44,10 | 44,40 | 44,40 | 1.032.548 |
| 11 ene 2024 | 45,15 | 45,40 | 44,20 | 44,40 | 44,40 | 1.333.171 |
| 10 ene 2024 | 45,35 | 45,60 | 44,25 | 44,75 | 44,75 | 1.521.643 |
| 09 ene 2024 | 43,95 | 45,50 | 43,10 | 44,70 | 44,70 | 2.419.328 |
| 08 ene 2024 | 43,85 | 43,90 | 42,50 | 43,40 | 43,40 | 1.512.317 |
| 05 ene 2024 | 42,40 | 43,50 | 42,00 | 43,15 | 43,15 | 1.309.206 |
| 04 ene 2024 | 42,80 | 43,50 | 42,25 | 42,45 | 42,45 | 1.172.367 |
| 03 ene 2024 | 42,35 | 43,90 | 42,00 | 42,80 | 42,80 | 1.206.984 |
| 02 ene 2024 | 44,30 | 44,40 | 42,05 | 42,75 | 42,75 | 959.208 |
| 01 ene 2024 | 41,55 | 43,45 | 41,55 | 43,45 | 43,45 | 1.582.534 |
| 29 dic 2023 | 41,20 | 41,95 | 39,60 | 41,40 | 41,40 | 1.236.183 |
| 28 dic 2023 | 41,20 | 42,40 | 41,20 | 41,20 | 41,20 | 4.664.640 |
| 27 dic 2023 | 45,95 | 46,00 | 43,35 | 43,35 | 43,35 | 2.305.548 |
| 26 dic 2023 | 46,70 | 46,85 | 44,30 | 45,60 | 45,60 | 1.658.962 |
| 22 dic 2023 | 44,90 | 45,80 | 43,75 | 45,80 | 45,80 | 1.010.514 |
| 21 dic 2023 | 42,20 | 45,00 | 41,65 | 43,65 | 43,65 | 1.248.297 |
| 20 dic 2023 | 46,10 | 46,45 | 43,80 | 43,80 | 43,80 | 1.722.046 |
| 19 dic 2023 | 46,60 | 46,70 | 46,00 | 46,10 | 46,10 | 752.722 |
| *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.