Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.888,77 -420,80 (-0,73%)
Mahindra Holidays & Resorts India Limited (MHRIL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 459,00 | 460,00 | 452,70 | 454,90 | 454,90 | 132.909 |
| 27 jun 2024 | 466,90 | 471,50 | 452,75 | 455,45 | 455,45 | 260.478 |
| 26 jun 2024 | 484,40 | 484,40 | 464,90 | 471,55 | 471,55 | 151.848 |
| 25 jun 2024 | 483,60 | 502,95 | 478,15 | 484,40 | 484,40 | 378.437 |
| 24 jun 2024 | 478,10 | 488,25 | 476,10 | 483,60 | 483,60 | 286.652 |
| 21 jun 2024 | 490,20 | 505,00 | 470,35 | 480,80 | 480,80 | 2.428.452 |
| 20 jun 2024 | 432,95 | 488,00 | 429,55 | 474,85 | 474,85 | 2.109.227 |
| 19 jun 2024 | 435,00 | 440,00 | 427,10 | 435,15 | 435,15 | 199.760 |
| 18 jun 2024 | 428,00 | 436,50 | 425,20 | 434,95 | 434,95 | 259.446 |
| 14 jun 2024 | 427,00 | 431,95 | 418,15 | 428,00 | 428,00 | 301.989 |
| 13 jun 2024 | 423,00 | 427,55 | 417,60 | 425,65 | 425,65 | 262.185 |
| 12 jun 2024 | 412,50 | 424,95 | 410,75 | 422,40 | 422,40 | 425.947 |
| 11 jun 2024 | 402,00 | 414,55 | 400,25 | 410,80 | 410,80 | 160.077 |
| 10 jun 2024 | 404,10 | 408,40 | 401,15 | 402,55 | 402,55 | 61.422 |
| 07 jun 2024 | 398,60 | 408,60 | 396,50 | 402,65 | 402,65 | 173.272 |
| 06 jun 2024 | 403,80 | 403,80 | 395,00 | 398,60 | 398,60 | 191.836 |
| 05 jun 2024 | 389,10 | 396,90 | 376,50 | 395,60 | 395,60 | 78.315 |
| 04 jun 2024 | 399,50 | 400,90 | 369,20 | 380,65 | 380,65 | 213.809 |
| 03 jun 2024 | 417,00 | 417,00 | 398,20 | 399,25 | 399,25 | 223.773 |
| 31 may 2024 | 407,95 | 408,40 | 400,25 | 403,05 | 403,05 | 103.736 |
| 30 may 2024 | 408,00 | 409,75 | 403,05 | 406,60 | 406,60 | 131.343 |
| 29 may 2024 | 398,00 | 407,30 | 395,00 | 405,25 | 405,25 | 150.731 |
| 28 may 2024 | 406,45 | 407,50 | 397,50 | 398,95 | 398,95 | 161.798 |
| 27 may 2024 | 404,10 | 407,80 | 402,45 | 404,40 | 404,40 | 82.960 |
| 24 may 2024 | 410,00 | 410,65 | 401,40 | 403,15 | 403,15 | 145.949 |
| 23 may 2024 | 403,65 | 412,20 | 402,95 | 409,95 | 409,95 | 111.428 |
| 22 may 2024 | 398,80 | 404,95 | 398,00 | 402,10 | 402,10 | 90.907 |
| 21 may 2024 | 407,50 | 412,80 | 395,45 | 398,40 | 398,40 | 284.062 |
| 17 may 2024 | 403,45 | 410,45 | 401,15 | 404,15 | 404,15 | 164.384 |
| 16 may 2024 | 405,55 | 407,20 | 398,65 | 401,10 | 401,10 | 89.033 |
| 15 may 2024 | 408,20 | 411,20 | 402,50 | 403,50 | 403,50 | 58.958 |
| 14 may 2024 | 407,90 | 411,30 | 399,05 | 406,15 | 406,15 | 175.568 |
| 13 may 2024 | 410,45 | 413,95 | 403,20 | 406,50 | 406,50 | 117.927 |
| 10 may 2024 | 412,50 | 417,60 | 407,75 | 410,50 | 410,50 | 90.684 |
| 09 may 2024 | 416,00 | 421,75 | 409,80 | 412,50 | 412,50 | 177.662 |
| 08 may 2024 | 403,60 | 418,00 | 400,00 | 416,00 | 416,00 | 212.126 |
| 07 may 2024 | 406,65 | 408,35 | 398,60 | 403,65 | 403,65 | 112.287 |
| 06 may 2024 | 407,70 | 416,70 | 404,00 | 405,00 | 405,00 | 296.010 |
| 03 may 2024 | 417,00 | 418,60 | 406,55 | 407,70 | 407,70 | 583.424 |
| 02 may 2024 | 423,05 | 426,80 | 413,55 | 414,80 | 414,80 | 211.943 |
| 30 abr 2024 | 433,50 | 436,70 | 420,55 | 422,00 | 422,00 | 330.743 |
| 29 abr 2024 | 450,00 | 451,00 | 430,00 | 433,70 | 433,70 | 774.969 |
| 26 abr 2024 | 430,60 | 436,95 | 420,50 | 433,25 | 433,25 | 291.066 |
| 25 abr 2024 | 421,00 | 439,90 | 420,00 | 426,55 | 426,55 | 606.099 |
| 24 abr 2024 | 424,20 | 426,80 | 413,85 | 420,20 | 420,20 | 389.643 |
| 23 abr 2024 | 403,45 | 421,15 | 401,10 | 418,40 | 418,40 | 395.420 |
| 22 abr 2024 | 404,25 | 406,80 | 400,50 | 401,40 | 401,40 | 87.028 |
| 19 abr 2024 | 396,95 | 404,80 | 390,00 | 399,70 | 399,70 | 163.878 |
| 18 abr 2024 | 403,95 | 403,95 | 392,95 | 394,95 | 394,95 | 123.920 |
| 16 abr 2024 | 404,00 | 408,75 | 389,80 | 394,20 | 394,20 | 436.646 |
| 15 abr 2024 | 392,10 | 394,70 | 384,50 | 391,50 | 391,50 | 120.606 |
| 12 abr 2024 | 400,00 | 401,60 | 395,50 | 396,85 | 396,85 | 70.261 |
| 10 abr 2024 | 405,95 | 411,10 | 399,00 | 400,00 | 400,00 | 108.398 |
| 09 abr 2024 | 411,00 | 411,30 | 403,75 | 404,55 | 404,55 | 122.916 |
| 08 abr 2024 | 418,00 | 418,00 | 405,00 | 406,35 | 406,35 | 91.209 |
| 05 abr 2024 | 417,60 | 422,70 | 412,00 | 414,30 | 414,30 | 91.649 |
| 04 abr 2024 | 414,95 | 429,00 | 412,85 | 417,60 | 417,60 | 209.859 |
| 03 abr 2024 | 410,95 | 424,00 | 408,30 | 414,55 | 414,55 | 227.751 |
| 02 abr 2024 | 412,60 | 415,30 | 406,10 | 409,90 | 409,90 | 120.818 |
| 01 abr 2024 | 397,35 | 415,00 | 396,35 | 412,30 | 412,30 | 152.545 |
| 28 mar 2024 | 389,00 | 408,90 | 380,55 | 392,25 | 392,25 | 269.656 |
| 27 mar 2024 | 396,80 | 402,75 | 387,50 | 389,70 | 389,70 | 246.309 |
| 26 mar 2024 | 395,00 | 401,90 | 391,05 | 395,40 | 395,40 | 96.282 |
| 22 mar 2024 | 393,05 | 399,80 | 390,05 | 393,75 | 393,75 | 58.125 |
| 21 mar 2024 | 387,50 | 397,30 | 385,20 | 393,95 | 393,95 | 190.555 |
| 20 mar 2024 | 375,95 | 390,00 | 369,95 | 382,60 | 382,60 | 97.212 |
| 19 mar 2024 | 380,30 | 382,40 | 370,65 | 373,85 | 373,85 | 69.729 |
| 18 mar 2024 | 379,40 | 386,50 | 375,10 | 378,40 | 378,40 | 136.025 |
| 15 mar 2024 | 385,90 | 388,45 | 379,10 | 383,00 | 383,00 | 40.737 |
| 14 mar 2024 | 378,75 | 389,90 | 374,55 | 383,45 | 383,45 | 130.033 |
| 13 mar 2024 | 389,50 | 391,90 | 368,00 | 379,00 | 379,00 | 277.727 |
| 12 mar 2024 | 397,65 | 400,20 | 383,05 | 388,85 | 388,85 | 191.176 |
| 11 mar 2024 | 406,30 | 408,05 | 393,45 | 395,65 | 395,65 | 79.441 |
| 07 mar 2024 | 409,60 | 412,25 | 402,35 | 404,05 | 404,05 | 68.302 |
| 06 mar 2024 | 410,70 | 419,25 | 398,00 | 407,55 | 407,55 | 240.767 |
| 05 mar 2024 | 409,80 | 415,00 | 403,50 | 408,70 | 408,70 | 132.668 |
| 04 mar 2024 | 417,50 | 418,00 | 408,40 | 409,80 | 409,80 | 105.964 |
| 01 mar 2024 | 414,00 | 416,75 | 408,60 | 410,85 | 410,85 | 132.951 |
| 29 feb 2024 | 416,50 | 423,00 | 410,05 | 416,45 | 416,45 | 215.053 |
| 28 feb 2024 | 424,50 | 429,90 | 417,20 | 419,60 | 419,60 | 257.478 |
| 27 feb 2024 | 435,80 | 440,00 | 415,35 | 419,95 | 419,95 | 518.128 |
| 26 feb 2024 | 421,00 | 436,95 | 418,05 | 431,90 | 431,90 | 1.344.857 |
| 23 feb 2024 | 420,05 | 420,05 | 405,60 | 409,35 | 409,35 | 121.945 |
| 22 feb 2024 | 421,80 | 422,20 | 407,85 | 413,85 | 413,85 | 119.542 |
| 21 feb 2024 | 422,40 | 432,90 | 415,75 | 420,65 | 420,65 | 236.166 |
| 20 feb 2024 | 421,70 | 429,30 | 416,30 | 420,65 | 420,65 | 161.369 |
| 19 feb 2024 | 415,40 | 423,95 | 414,00 | 421,70 | 421,70 | 105.258 |
| 16 feb 2024 | 406,10 | 420,00 | 406,10 | 412,60 | 412,60 | 127.567 |
| 15 feb 2024 | 403,50 | 415,10 | 400,55 | 405,15 | 405,15 | 345.438 |
| 14 feb 2024 | 398,75 | 405,00 | 394,90 | 403,50 | 403,50 | 91.225 |
| 13 feb 2024 | 392,00 | 402,40 | 385,00 | 398,90 | 398,90 | 193.363 |
| 12 feb 2024 | 406,00 | 419,25 | 390,00 | 392,90 | 392,90 | 138.855 |
| 09 feb 2024 | 425,30 | 427,45 | 407,15 | 411,45 | 411,45 | 191.572 |
| 08 feb 2024 | 429,80 | 432,00 | 420,55 | 425,30 | 425,30 | 191.763 |
| 07 feb 2024 | 430,50 | 448,00 | 424,65 | 426,80 | 426,80 | 301.980 |
| 06 feb 2024 | 433,00 | 444,80 | 428,55 | 435,15 | 435,15 | 314.767 |
| 05 feb 2024 | 422,50 | 448,90 | 415,45 | 434,50 | 434,50 | 1.086.600 |
| 02 feb 2024 | 407,00 | 465,00 | 403,85 | 418,65 | 418,65 | 1.769.662 |
| 01 feb 2024 | 406,05 | 409,45 | 399,00 | 405,40 | 405,40 | 326.348 |
| 31 ene 2024 | 395,10 | 407,50 | 388,55 | 405,80 | 405,80 | 217.358 |
| *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.