Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.192,70 +132,91 (+0,22%)
NBCC (India) Limited (NBCC.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:58PM IST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 163,90 | 173,00 | 163,90 | 166,30 | 166,30 | 5.885.207 |
| 20 jun 2024 | 161,80 | 167,00 | 159,65 | 163,40 | 163,40 | 2.300.151 |
| 19 jun 2024 | 159,50 | 162,85 | 153,50 | 161,00 | 161,00 | 1.605.945 |
| 18 jun 2024 | 160,55 | 164,15 | 157,45 | 158,15 | 158,15 | 2.737.275 |
| 14 jun 2024 | 156,00 | 162,75 | 152,55 | 159,50 | 159,50 | 3.011.320 |
| 13 jun 2024 | 159,00 | 159,45 | 154,60 | 155,15 | 155,15 | 1.164.838 |
| 12 jun 2024 | 157,95 | 161,00 | 155,10 | 157,65 | 157,65 | 2.952.613 |
| 11 jun 2024 | 148,00 | 159,50 | 148,00 | 156,55 | 156,55 | 5.188.834 |
| 10 jun 2024 | 145,75 | 145,75 | 141,40 | 142,90 | 142,90 | 2.211.394 |
| 07 jun 2024 | 140,85 | 145,00 | 137,75 | 144,10 | 144,10 | 1.262.877 |
| 06 jun 2024 | 136,55 | 141,00 | 135,60 | 139,00 | 139,00 | 3.134.083 |
| 05 jun 2024 | 135,25 | 135,45 | 122,00 | 130,10 | 130,10 | 2.989.339 |
| 04 jun 2024 | 151,40 | 151,40 | 135,55 | 135,55 | 135,55 | 2.445.416 |
| 03 jun 2024 | 153,10 | 155,90 | 147,20 | 150,60 | 150,60 | 1.773.982 |
| 31 may 2024 | 139,00 | 143,00 | 135,00 | 142,30 | 142,30 | 1.133.676 |
| 30 may 2024 | 142,70 | 143,25 | 136,50 | 137,30 | 137,30 | 1.806.789 |
| 29 may 2024 | 143,55 | 145,85 | 140,75 | 142,25 | 142,25 | 2.933.899 |
| 28 may 2024 | 146,95 | 146,95 | 137,40 | 138,80 | 138,80 | 1.742.217 |
| 27 may 2024 | 146,75 | 148,85 | 143,50 | 145,05 | 145,05 | 1.899.606 |
| 24 may 2024 | 149,15 | 149,90 | 144,35 | 145,80 | 145,80 | 891.070 |
| 23 may 2024 | 148,65 | 152,60 | 146,55 | 148,65 | 148,65 | 3.176.925 |
| 22 may 2024 | 150,25 | 152,90 | 144,60 | 148,10 | 148,10 | 1.323.891 |
| 21 may 2024 | 144,80 | 151,20 | 143,00 | 148,65 | 148,65 | 4.095.421 |
| 17 may 2024 | 137,40 | 143,30 | 136,40 | 142,25 | 142,25 | 1.467.540 |
| 16 may 2024 | 136,10 | 139,40 | 135,40 | 136,15 | 136,15 | 1.316.511 |
| 15 may 2024 | 137,50 | 137,80 | 134,85 | 135,10 | 135,10 | 455.768 |
| 14 may 2024 | 132,40 | 137,70 | 130,95 | 136,90 | 136,90 | 839.998 |
| 13 may 2024 | 132,15 | 132,95 | 127,55 | 129,80 | 129,80 | 1.196.701 |
| 10 may 2024 | 131,00 | 133,25 | 126,90 | 132,65 | 132,65 | 885.175 |
| 09 may 2024 | 137,80 | 139,25 | 129,45 | 130,50 | 130,50 | 894.985 |
| 08 may 2024 | 128,50 | 137,20 | 126,75 | 135,85 | 135,85 | 1.113.565 |
| 07 may 2024 | 133,65 | 134,90 | 126,85 | 128,50 | 128,50 | 1.913.852 |
| 06 may 2024 | 139,80 | 139,80 | 132,50 | 133,65 | 133,65 | 1.746.466 |
| 03 may 2024 | 139,50 | 141,60 | 136,20 | 138,70 | 138,70 | 555.076 |
| 02 may 2024 | 140,20 | 141,75 | 137,10 | 138,65 | 138,65 | 771.956 |
| 30 abr 2024 | 143,30 | 143,45 | 139,05 | 139,65 | 139,65 | 1.911.057 |
| 29 abr 2024 | 138,00 | 144,70 | 137,65 | 142,30 | 142,30 | 2.387.975 |
| 26 abr 2024 | 132,75 | 138,45 | 131,10 | 136,25 | 136,25 | 1.560.391 |
| 25 abr 2024 | 132,75 | 134,50 | 131,80 | 132,25 | 132,25 | 463.071 |
| 24 abr 2024 | 135,75 | 135,95 | 132,10 | 132,70 | 132,70 | 2.342.733 |
| 23 abr 2024 | 126,00 | 136,65 | 125,35 | 134,40 | 134,40 | 1.399.602 |
| 22 abr 2024 | 125,55 | 126,70 | 123,40 | 124,70 | 124,70 | 635.600 |
| 19 abr 2024 | 121,00 | 126,85 | 118,90 | 124,00 | 124,00 | 1.088.173 |
| 18 abr 2024 | 127,00 | 128,75 | 124,30 | 124,60 | 124,60 | 582.732 |
| 16 abr 2024 | 125,00 | 128,10 | 123,65 | 125,55 | 125,55 | 1.073.676 |
| 15 abr 2024 | 122,60 | 130,40 | 122,60 | 126,05 | 126,05 | 1.671.659 |
| 12 abr 2024 | 135,20 | 137,05 | 133,15 | 133,50 | 133,50 | 1.309.551 |
| 10 abr 2024 | 138,00 | 138,15 | 135,00 | 136,45 | 136,45 | 579.091 |
| 09 abr 2024 | 135,65 | 141,50 | 133,95 | 137,30 | 137,30 | 3.112.768 |
| 08 abr 2024 | 139,90 | 140,75 | 134,50 | 135,20 | 135,20 | 1.191.091 |
| 05 abr 2024 | 127,05 | 138,85 | 125,30 | 138,30 | 138,30 | 4.137.595 |
| 04 abr 2024 | 129,00 | 129,70 | 123,80 | 126,60 | 126,60 | 405.448 |
| 03 abr 2024 | 128,10 | 129,25 | 126,30 | 127,60 | 127,60 | 1.101.243 |
| 02 abr 2024 | 126,60 | 131,25 | 125,20 | 128,20 | 128,20 | 1.971.694 |
| 01 abr 2024 | 120,85 | 125,00 | 120,50 | 125,00 | 125,00 | 1.123.981 |
| 28 mar 2024 | 114,75 | 119,15 | 114,50 | 119,05 | 119,05 | 2.175.949 |
| 27 mar 2024 | 116,00 | 118,75 | 112,70 | 113,50 | 113,50 | 1.191.085 |
| 26 mar 2024 | 115,90 | 117,75 | 114,05 | 114,90 | 114,90 | 1.005.347 |
| 22 mar 2024 | 114,75 | 117,00 | 112,55 | 115,05 | 115,05 | 1.041.198 |
| 21 mar 2024 | 111,60 | 114,80 | 111,55 | 114,80 | 114,80 | 1.444.696 |
| 20 mar 2024 | 110,00 | 112,40 | 106,30 | 109,35 | 109,35 | 1.150.591 |
| 19 mar 2024 | 111,65 | 113,00 | 108,60 | 109,45 | 109,45 | 425.643 |
| 18 mar 2024 | 111,35 | 114,90 | 109,00 | 111,45 | 111,45 | 1.578.558 |
| 15 mar 2024 | 115,15 | 118,40 | 110,35 | 111,95 | 111,95 | 1.842.348 |
| 14 mar 2024 | 105,55 | 116,15 | 105,15 | 116,15 | 116,15 | 2.888.825 |
| 13 mar 2024 | 115,50 | 120,75 | 110,65 | 110,65 | 110,65 | 1.652.191 |
| 12 mar 2024 | 120,75 | 121,40 | 115,50 | 116,45 | 116,45 | 2.316.260 |
| 11 mar 2024 | 127,15 | 127,60 | 120,95 | 121,05 | 121,05 | 1.932.741 |
| 07 mar 2024 | 127,40 | 130,00 | 127,00 | 127,30 | 127,30 | 824.030 |
| 06 mar 2024 | 132,70 | 132,95 | 126,15 | 127,35 | 127,35 | 548.329 |
| 05 mar 2024 | 134,15 | 136,50 | 132,35 | 132,55 | 132,55 | 1.196.206 |
| 04 mar 2024 | 134,55 | 135,35 | 132,00 | 132,35 | 132,35 | 371.535 |
| 01 mar 2024 | 137,80 | 139,40 | 132,50 | 133,05 | 133,05 | 555.184 |
| 29 feb 2024 | 132,00 | 136,00 | 128,55 | 135,10 | 135,10 | 1.768.386 |
| 28 feb 2024 | 138,35 | 139,15 | 131,50 | 132,35 | 132,35 | 773.232 |
| 27 feb 2024 | 139,95 | 140,95 | 137,75 | 138,30 | 138,30 | 1.051.948 |
| 26 feb 2024 | 144,30 | 144,50 | 138,60 | 139,75 | 139,75 | 1.625.369 |
| 23 feb 2024 | 147,55 | 147,85 | 142,30 | 143,40 | 143,40 | 1.812.396 |
| 22 feb 2024 | 145,00 | 146,25 | 142,50 | 146,15 | 146,15 | 5.244.179 |
| 21 feb 2024 | 144,60 | 145,60 | 138,10 | 139,30 | 139,30 | 840.806 |
| 20 feb 2024 | 142,55 | 147,50 | 142,00 | 142,55 | 142,55 | 3.011.741 |
| 19 feb 2024 | 136,95 | 141,30 | 134,85 | 141,30 | 141,30 | 1.316.304 |
| 16 feb 2024 | 138,40 | 144,10 | 133,55 | 134,60 | 134,60 | 4.930.996 |
| 15 feb 2024 | 137,25 | 137,25 | 137,25 | 137,25 | 137,25 | 548.477 |
| 14 feb 2024 | 126,95 | 130,75 | 126,05 | 130,75 | 130,75 | 938.139 |
| 13 feb 2024 | 122,65 | 132,75 | 120,70 | 124,55 | 124,55 | 7.839.940 |
| 12 feb 2024 | 147,00 | 147,00 | 133,15 | 133,15 | 133,15 | 2.019.344 |
| 09 feb 2024 | 154,40 | 154,75 | 139,60 | 147,90 | 147,90 | 5.269.962 |
| 08 feb 2024 | 159,95 | 159,95 | 153,35 | 153,90 | 153,90 | 3.062.497 |
| 07 feb 2024 | 159,90 | 164,80 | 153,70 | 158,10 | 158,10 | 4.279.721 |
| 06 feb 2024 | 168,85 | 168,85 | 151,10 | 157,45 | 157,45 | 2.650.989 |
| 05 feb 2024 | 176,50 | 176,50 | 161,20 | 166,00 | 166,00 | 12.694.460 |
| 02 feb 2024 | 150,00 | 170,45 | 150,00 | 169,20 | 169,20 | 21.357.060 |
| 01 feb 2024 | 131,10 | 144,95 | 129,85 | 142,05 | 142,05 | 8.862.018 |
| 31 ene 2024 | 127,62 | 130,49 | 124,61 | 129,40 | 129,40 | 6.006.666 |
| 30 ene 2024 | 132,16 | 136,20 | 123,61 | 127,16 | 127,16 | 6.625.413 |
| 29 ene 2024 | 117,49 | 128,50 | 117,03 | 126,96 | 126,96 | 12.549.880 |
| 25 ene 2024 | 106,42 | 119,42 | 104,63 | 114,74 | 114,74 | 17.106.720 |
| 24 ene 2024 | 99,79 | 105,90 | 96,48 | 105,25 | 105,25 | 8.594.422 |
| 23 ene 2024 | 104,44 | 109,58 | 97,00 | 98,82 | 98,82 | 12.939.440 |
| *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.