Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.569,31 +3.435,25 (+6,23%)
Nagarjuna Fertilizers and Chemicals Limited (NAGAFERT.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11,00 | 11,05 | 10,60 | 10,75 | 10,75 | 739.514 |
| 02 may 2024 | 11,25 | 11,35 | 10,70 | 10,85 | 10,85 | 828.656 |
| 30 abr 2024 | 11,35 | 11,35 | 11,00 | 11,10 | 11,10 | 543.239 |
| 29 abr 2024 | 11,20 | 11,40 | 10,90 | 11,25 | 11,25 | 2.348.398 |
| 26 abr 2024 | 11,10 | 11,20 | 10,85 | 11,15 | 11,15 | 1.737.747 |
| 25 abr 2024 | 10,70 | 10,95 | 10,55 | 10,85 | 10,85 | 943.469 |
| 24 abr 2024 | 10,60 | 10,80 | 10,45 | 10,70 | 10,70 | 1.050.550 |
| 23 abr 2024 | 10,15 | 10,45 | 10,15 | 10,35 | 10,35 | 441.442 |
| 22 abr 2024 | 10,50 | 10,60 | 9,95 | 10,10 | 10,10 | 892.992 |
| 19 abr 2024 | 10,10 | 10,35 | 10,00 | 10,30 | 10,30 | 557.524 |
| 18 abr 2024 | 10,45 | 10,65 | 10,15 | 10,30 | 10,30 | 602.651 |
| 16 abr 2024 | 10,00 | 10,55 | 10,00 | 10,40 | 10,40 | 959.666 |
| 15 abr 2024 | 10,20 | 10,30 | 10,00 | 10,05 | 10,05 | 1.348.817 |
| 12 abr 2024 | 10,60 | 10,65 | 10,30 | 10,50 | 10,50 | 911.730 |
| 10 abr 2024 | 10,60 | 10,80 | 10,15 | 10,60 | 10,60 | 960.538 |
| 09 abr 2024 | 10,55 | 10,85 | 10,40 | 10,45 | 10,45 | 746.044 |
| 08 abr 2024 | 11,60 | 11,65 | 10,70 | 10,70 | 10,70 | 2.158.620 |
| 05 abr 2024 | 10,95 | 11,25 | 10,85 | 11,25 | 11,25 | 796.497 |
| 04 abr 2024 | 10,75 | 10,75 | 10,20 | 10,75 | 10,75 | 2.540.828 |
| 03 abr 2024 | 10,20 | 10,25 | 10,10 | 10,25 | 10,25 | 324.473 |
| 02 abr 2024 | 9,65 | 9,80 | 9,55 | 9,80 | 9,80 | 405.781 |
| 01 abr 2024 | 9,00 | 9,35 | 9,00 | 9,35 | 9,35 | 461.992 |
| 28 mar 2024 | 9,35 | 9,60 | 8,90 | 8,95 | 8,95 | 2.503.325 |
| 27 mar 2024 | 9,70 | 9,75 | 9,20 | 9,25 | 9,25 | 2.360.985 |
| 26 mar 2024 | 10,05 | 10,05 | 9,55 | 9,65 | 9,65 | 1.490.517 |
| 22 mar 2024 | 10,30 | 10,30 | 9,80 | 9,90 | 9,90 | 1.929.776 |
| 21 mar 2024 | 9,85 | 10,20 | 9,75 | 10,20 | 10,20 | 1.392.268 |
| 20 mar 2024 | 10,10 | 10,15 | 9,65 | 9,75 | 9,75 | 1.039.192 |
| 19 mar 2024 | 10,35 | 10,45 | 9,95 | 10,05 | 10,05 | 1.065.921 |
| 18 mar 2024 | 10,60 | 10,75 | 10,05 | 10,35 | 10,35 | 1.887.721 |
| 15 mar 2024 | 9,80 | 10,25 | 9,80 | 10,25 | 10,25 | 1.471.212 |
| 14 mar 2024 | 9,55 | 10,10 | 9,45 | 9,80 | 9,80 | 3.530.594 |
| 13 mar 2024 | 10,15 | 10,30 | 9,95 | 9,95 | 9,95 | 1.236.323 |
| 12 mar 2024 | 10,85 | 10,95 | 10,45 | 10,45 | 10,45 | 1.049.199 |
| 11 mar 2024 | 11,55 | 11,75 | 11,00 | 11,00 | 11,00 | 1.141.310 |
| 07 mar 2024 | 11,35 | 11,70 | 11,35 | 11,55 | 11,55 | 933.452 |
| 06 mar 2024 | 11,80 | 11,85 | 11,30 | 11,35 | 11,35 | 2.161.736 |
| 05 mar 2024 | 12,20 | 12,50 | 11,85 | 11,90 | 11,90 | 1.317.719 |
| 04 mar 2024 | 12,05 | 12,50 | 12,00 | 12,20 | 12,20 | 1.126.231 |
| 01 mar 2024 | 12,50 | 12,70 | 12,00 | 12,10 | 12,10 | 1.654.016 |
| 29 feb 2024 | 12,85 | 12,85 | 12,15 | 12,40 | 12,40 | 1.024.246 |
| 28 feb 2024 | 12,85 | 13,05 | 12,15 | 12,50 | 12,50 | 3.503.061 |
| 27 feb 2024 | 13,00 | 13,15 | 12,70 | 12,75 | 12,75 | 982.072 |
| 26 feb 2024 | 13,40 | 13,60 | 13,00 | 13,05 | 13,05 | 840.544 |
| 23 feb 2024 | 13,20 | 13,75 | 13,20 | 13,35 | 13,35 | 1.188.784 |
| 22 feb 2024 | 13,60 | 13,60 | 13,00 | 13,15 | 13,15 | 1.040.256 |
| 21 feb 2024 | 13,85 | 14,05 | 13,25 | 13,40 | 13,40 | 1.618.337 |
| 20 feb 2024 | 13,15 | 13,80 | 13,00 | 13,80 | 13,80 | 1.587.948 |
| 19 feb 2024 | 13,40 | 13,65 | 13,10 | 13,15 | 13,15 | 1.162.184 |
| 16 feb 2024 | 13,90 | 13,95 | 13,35 | 13,40 | 13,40 | 1.225.518 |
| 15 feb 2024 | 13,60 | 14,10 | 13,60 | 13,80 | 13,80 | 1.773.732 |
| 14 feb 2024 | 12,55 | 13,50 | 12,55 | 13,50 | 13,50 | 1.127.970 |
| 13 feb 2024 | 13,10 | 13,20 | 12,55 | 12,90 | 12,90 | 2.493.932 |
| 12 feb 2024 | 13,75 | 13,85 | 13,15 | 13,20 | 13,20 | 2.019.299 |
| 09 feb 2024 | 14,15 | 14,15 | 13,60 | 13,75 | 13,75 | 3.467.292 |
| 08 feb 2024 | 13,95 | 14,35 | 13,55 | 14,15 | 14,15 | 4.558.756 |
| 07 feb 2024 | 14,20 | 14,45 | 14,00 | 14,20 | 14,20 | 2.853.126 |
| 06 feb 2024 | 14,10 | 14,45 | 13,80 | 14,20 | 14,20 | 2.697.693 |
| 05 feb 2024 | 14,70 | 14,75 | 14,00 | 14,00 | 14,00 | 3.379.684 |
| 02 feb 2024 | 15,15 | 15,30 | 14,50 | 14,60 | 14,60 | 3.268.376 |
| 01 feb 2024 | 14,70 | 15,15 | 14,65 | 14,85 | 14,85 | 3.733.642 |
| 31 ene 2024 | 15,50 | 15,85 | 14,50 | 14,65 | 14,65 | 8.901.497 |
| 30 ene 2024 | 15,15 | 15,70 | 14,85 | 15,25 | 15,25 | 8.229.688 |
| 29 ene 2024 | 14,60 | 15,10 | 14,55 | 15,00 | 15,00 | 6.062.954 |
| 25 ene 2024 | 14,35 | 14,75 | 14,30 | 14,45 | 14,45 | 2.485.139 |
| 24 ene 2024 | 14,05 | 14,45 | 13,65 | 14,30 | 14,30 | 3.223.660 |
| 23 ene 2024 | 15,10 | 15,10 | 14,05 | 14,05 | 14,05 | 3.764.767 |
| 19 ene 2024 | 14,00 | 14,30 | 13,85 | 14,05 | 14,05 | 3.818.643 |
| 18 ene 2024 | 13,20 | 13,85 | 13,05 | 13,85 | 13,85 | 3.752.310 |
| 17 ene 2024 | 13,40 | 13,40 | 12,95 | 13,20 | 13,20 | 2.079.219 |
| 16 ene 2024 | 13,20 | 13,50 | 12,90 | 13,40 | 13,40 | 2.344.616 |
| 15 ene 2024 | 13,55 | 13,60 | 12,90 | 13,05 | 13,05 | 2.765.743 |
| 12 ene 2024 | 13,70 | 13,70 | 13,25 | 13,35 | 13,35 | 1.397.675 |
| 11 ene 2024 | 13,60 | 13,70 | 13,45 | 13,50 | 13,50 | 1.716.634 |
| 10 ene 2024 | 13,85 | 14,00 | 13,35 | 13,40 | 13,40 | 2.190.334 |
| 09 ene 2024 | 13,85 | 14,25 | 13,75 | 13,85 | 13,85 | 2.477.361 |
| 08 ene 2024 | 13,80 | 14,30 | 13,70 | 13,80 | 13,80 | 3.369.928 |
| 05 ene 2024 | 14,20 | 14,20 | 13,45 | 13,75 | 13,75 | 5.383.965 |
| 04 ene 2024 | 14,90 | 15,15 | 13,95 | 14,00 | 14,00 | 12.920.501 |
| 03 ene 2024 | 15,45 | 15,55 | 14,45 | 14,65 | 14,65 | 12.454.328 |
| 02 ene 2024 | 14,25 | 14,85 | 14,05 | 14,85 | 14,85 | 13.807.659 |
| 01 ene 2024 | 13,00 | 14,15 | 12,95 | 14,15 | 14,15 | 9.278.437 |
| 29 dic 2023 | 12,60 | 13,50 | 12,45 | 12,90 | 12,90 | 8.797.339 |
| 28 dic 2023 | 12,65 | 12,85 | 11,85 | 12,55 | 12,55 | 6.325.070 |
| 27 dic 2023 | 12,95 | 13,30 | 12,25 | 12,50 | 12,50 | 13.140.111 |
| 26 dic 2023 | 11,20 | 12,30 | 11,10 | 12,25 | 12,25 | 12.031.599 |
| 22 dic 2023 | 11,45 | 11,65 | 11,05 | 11,20 | 11,20 | 4.707.876 |
| 21 dic 2023 | 10,60 | 11,35 | 10,45 | 11,15 | 11,15 | 7.838.522 |
| 20 dic 2023 | 10,70 | 11,60 | 10,45 | 10,60 | 10,60 | 16.532.297 |
| 19 dic 2023 | 10,50 | 10,80 | 10,30 | 10,55 | 10,55 | 3.457.029 |
| 18 dic 2023 | 10,50 | 10,70 | 10,25 | 10,40 | 10,40 | 1.993.858 |
| 15 dic 2023 | 10,80 | 10,90 | 10,15 | 10,25 | 10,25 | 3.006.011 |
| 14 dic 2023 | 10,75 | 10,90 | 10,35 | 10,70 | 10,70 | 5.361.507 |
| 13 dic 2023 | 10,60 | 10,60 | 9,95 | 10,50 | 10,50 | 6.605.110 |
| 12 dic 2023 | 10,00 | 10,40 | 9,80 | 10,35 | 10,35 | 4.988.634 |
| 11 dic 2023 | 10,20 | 10,25 | 9,60 | 9,80 | 9,80 | 2.673.369 |
| 08 dic 2023 | 10,15 | 10,60 | 10,00 | 10,05 | 10,05 | 8.867.289 |
| 07 dic 2023 | 9,40 | 9,80 | 9,10 | 9,80 | 9,80 | 4.355.053 |
| 06 dic 2023 | 8,65 | 8,95 | 8,55 | 8,95 | 8,95 | 1.663.866 |
| 05 dic 2023 | 8,60 | 8,75 | 8,50 | 8,55 | 8,55 | 1.109.883 |
| *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.