Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.200,87 +371,44 (+0,60%)
McNally Bharat Engineering Company Limited (MBECL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,9600 | 4,9600 | 4,7300 | 4,8900 | 4,8900 | 133.995 |
| 13 jun 2024 | 4,5100 | 4,7300 | 4,4200 | 4,7300 | 4,7300 | 73.957 |
| 12 jun 2024 | 4,5000 | 4,5100 | 4,2500 | 4,5100 | 4,5100 | 111.364 |
| 11 jun 2024 | 4,4100 | 4,4100 | 4,1200 | 4,3000 | 4,3000 | 16.340 |
| 10 jun 2024 | 4,3200 | 4,4000 | 4,1200 | 4,3100 | 4,3100 | 22.385 |
| 07 jun 2024 | 4,2600 | 4,4300 | 4,0600 | 4,2400 | 4,2400 | 59.863 |
| 06 jun 2024 | 4,5200 | 4,6400 | 4,2100 | 4,2600 | 4,2600 | 61.807 |
| 05 jun 2024 | 4,4300 | 4,6500 | 4,4300 | 4,4300 | 4,4300 | 29.701 |
| 04 jun 2024 | 4,6600 | 4,8000 | 4,6600 | 4,6600 | 4,6600 | 20.355 |
| 03 jun 2024 | 5,2100 | 5,3600 | 4,9000 | 4,9000 | 4,9000 | 86.867 |
| 31 may 2024 | 5,2200 | 5,3800 | 4,9200 | 5,1100 | 5,1100 | 252.527 |
| 30 may 2024 | 4,9800 | 5,1900 | 4,8200 | 5,1700 | 5,1700 | 428.444 |
| 29 may 2024 | 4,4900 | 4,9500 | 4,4900 | 4,9500 | 4,9500 | 231.595 |
| 28 may 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 16.038 |
| 27 may 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 26.090 |
| 24 may 2024 | 5,7600 | 5,7600 | 5,2200 | 5,2200 | 5,2200 | 450.558 |
| 23 may 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 108.493 |
| 22 may 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 53.204 |
| 21 may 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 53.832 |
| 17 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 80.394 |
| 16 may 2024 | 4,2100 | 4,3300 | 4,2100 | 4,3300 | 4,3300 | 132.624 |
| 15 may 2024 | 4,1000 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | 173.990 |
| 14 may 2024 | 3,9400 | 3,9400 | 3,7500 | 3,9400 | 3,9400 | 91.799 |
| 13 may 2024 | 3,7300 | 3,7900 | 3,4300 | 3,7600 | 3,7600 | 266.838 |
| 10 may 2024 | 3,4500 | 3,6100 | 3,4500 | 3,6100 | 3,6100 | 227.724 |
| 09 may 2024 | 3,3600 | 3,4400 | 3,2100 | 3,4400 | 3,4400 | 49.719 |
| 08 may 2024 | 3,4100 | 3,4100 | 3,1800 | 3,2800 | 3,2800 | 84.476 |
| 07 may 2024 | 3,5800 | 3,5800 | 3,3400 | 3,3400 | 3,3400 | 138.987 |
| 06 may 2024 | 3,7000 | 3,7000 | 3,5100 | 3,5100 | 3,5100 | 132.119 |
| 03 may 2024 | 3,9400 | 4,0500 | 3,6900 | 3,6900 | 3,6900 | 111.015 |
| 02 may 2024 | 4,1100 | 4,1400 | 3,8600 | 3,8800 | 3,8800 | 147.766 |
| 30 abr 2024 | 4,4200 | 4,4200 | 4,0100 | 4,0600 | 4,0600 | 55.268 |
| 29 abr 2024 | 4,1000 | 4,2200 | 4,0600 | 4,2200 | 4,2200 | 53.360 |
| 26 abr 2024 | 4,0200 | 4,3200 | 4,0200 | 4,0200 | 4,0200 | 1.176.032 |
| 25 abr 2024 | 4,2300 | 4,3400 | 4,2300 | 4,2300 | 4,2300 | 183.963 |
| 24 abr 2024 | 4,7500 | 4,8500 | 4,4500 | 4,4500 | 4,4500 | 34.589 |
| 23 abr 2024 | 4,4000 | 4,7000 | 4,4000 | 4,6800 | 4,6800 | 256.999 |
| 22 abr 2024 | 4,4500 | 4,4800 | 4,2000 | 4,4800 | 4,4800 | 202.349 |
| 19 abr 2024 | 4,2200 | 4,5000 | 4,2200 | 4,2700 | 4,2700 | 16.384 |
| 18 abr 2024 | 4,6900 | 4,7800 | 4,3800 | 4,4100 | 4,4100 | 254.849 |
| 16 abr 2024 | 4,6500 | 4,7200 | 4,5300 | 4,6000 | 4,6000 | 223.909 |
| 15 abr 2024 | 4,6700 | 4,6700 | 4,5400 | 4,5400 | 4,5400 | 27.712 |
| 12 abr 2024 | 4,8500 | 4,8700 | 4,7100 | 4,7700 | 4,7700 | 67.326 |
| 10 abr 2024 | 5,2500 | 5,2500 | 4,8400 | 4,8900 | 4,8900 | 199.090 |
| 09 abr 2024 | 5,4500 | 5,4500 | 5,0800 | 5,0900 | 5,0900 | 390.692 |
| 08 abr 2024 | 5,4800 | 5,4800 | 4,9600 | 5,3400 | 5,3400 | 541.271 |
| 05 abr 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 64.118 |
| 04 abr 2024 | 5,1200 | 5,1200 | 5,1000 | 5,1200 | 5,1200 | 6356 |
| 03 abr 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 98.244 |
| 02 abr 2024 | 4,7700 | 4,9300 | 4,7700 | 4,9300 | 4,9300 | 74.680 |
| 01 abr 2024 | 4,6700 | 4,8400 | 4,6700 | 4,8400 | 4,8400 | 67.234 |
| 28 mar 2024 | 4,7300 | 4,7500 | 4,7200 | 4,7500 | 4,7500 | 230.909 |
| 27 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 47.685 |
| 26 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 5843 |
| 26 mar 2024 | 5:100 Split de acciones | |||||
| 22 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 23.515 |
| 21 mar 2024 | 5,0900 | 5,1000 | 5,0900 | 5,0900 | 5,0900 | 116.169 |
| 20 mar 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 64.044 |
| 19 mar 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 13.551 |
| 18 mar 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5611 |
| 15 mar 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 12.108 |
| 14 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 2711 |
| 13 mar 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5759 |
| 12 mar 2024 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 6036 |
| 11 mar 2024 | 5,9300 | 5,9300 | 5,9300 | 5,9300 | 5,9300 | 6361 |
| 07 mar 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 5006 |
| 06 mar 2024 | 6,1700 | 6,1700 | 6,1700 | 6,1700 | 6,1700 | 616 |
| 05 mar 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 2631 |
| 04 mar 2024 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 5685 |
| 01 mar 2024 | 6,7900 | 6,7900 | 6,5400 | 6,5400 | 6,5400 | 68.081 |
| 29 feb 2024 | 6,5800 | 6,6700 | 6,4100 | 6,6700 | 6,6700 | 474.559 |
| 28 feb 2024 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 500.610 |
| 27 feb 2024 | 6,4200 | 6,4200 | 6,4200 | 6,4200 | 6,4200 | 137.102 |
| 26 feb 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 128.240 |
| 23 feb 2024 | 5,8100 | 5,8300 | 5,8000 | 5,8300 | 5,8300 | 298.892 |
| 22 feb 2024 | 5,4100 | 5,5600 | 5,3900 | 5,5600 | 5,5600 | 332.249 |
| 21 feb 2024 | 5,2600 | 5,3300 | 5,0000 | 5,3000 | 5,3000 | 155.924 |
| 20 feb 2024 | 5,0400 | 5,3400 | 4,9200 | 5,0800 | 5,0800 | 291.035 |
| 19 feb 2024 | 5,3500 | 5,4500 | 5,0900 | 5,0900 | 5,0900 | 147.146 |
| 16 feb 2024 | 5,6900 | 5,8000 | 5,3500 | 5,3500 | 5,3500 | 195.657 |
| 15 feb 2024 | 5,1200 | 5,6400 | 5,1200 | 5,6300 | 5,6300 | 165.535 |
| 14 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 105.956 |
| 13 feb 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 18.909 |
| 12 feb 2024 | 6,5700 | 6,5700 | 5,9500 | 5,9500 | 5,9500 | 220.468 |
| 09 feb 2024 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 15.015 |
| 08 feb 2024 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | 34.804 |
| 07 feb 2024 | 6,5100 | 6,5100 | 6,5100 | 6,5100 | 6,5100 | 53.916 |
| 06 feb 2024 | 6,6800 | 6,6800 | 6,6400 | 6,6400 | 6,6400 | 156.428 |
| 05 feb 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 1.262.338 |
| 02 feb 2024 | 6,4200 | 6,4300 | 6,1900 | 6,4300 | 6,4300 | 156.194 |
| 01 feb 2024 | 6,3200 | 6,3200 | 6,2000 | 6,3100 | 6,3100 | 184.694 |
| 31 ene 2024 | 6,0600 | 6,2500 | 6,0600 | 6,2000 | 6,2000 | 234.591 |
| 30 ene 2024 | 6,1800 | 6,1800 | 6,1400 | 6,1400 | 6,1400 | 182.654 |
| 29 ene 2024 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 643.110 |
| 25 ene 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 411.038 |
| 24 ene 2024 | 5,6200 | 5,8400 | 5,6200 | 5,8400 | 5,8400 | 159.979 |
| 23 ene 2024 | 5,8000 | 5,8000 | 5,7300 | 5,7300 | 5,7300 | 12.328 |
| 19 ene 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 35.449 |
| 18 ene 2024 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 2598 |
| 17 ene 2024 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 16.112 |
| *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.