Mercados españoles cerrados
S&P 500
5.267,32 -39,69 (-0,75%) Nasdaq
16.733,88 -67,66 (-0,40%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,08 -0,82 (-1,00%) Bitcoin EUR
62.006,01 -2.234,32 (-3,48%)
NBCC (India) Limited (NBCC.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 148,45 | 152,75 | 146,60 | 148,70 | 148,70 | 22.535.503 |
| 22 may 2024 | 150,00 | 152,85 | 144,60 | 148,10 | 148,10 | 22.575.875 |
| 21 may 2024 | 145,50 | 151,30 | 143,15 | 148,75 | 148,75 | 39.757.069 |
| 17 may 2024 | 137,25 | 143,40 | 136,35 | 142,30 | 142,30 | 29.974.345 |
| 16 may 2024 | 136,15 | 139,40 | 135,35 | 136,25 | 136,25 | 9.560.875 |
| 15 may 2024 | 137,50 | 137,85 | 134,85 | 135,10 | 135,10 | 6.882.942 |
| 14 may 2024 | 131,10 | 137,85 | 130,65 | 136,95 | 136,95 | 11.864.698 |
| 13 may 2024 | 132,90 | 132,90 | 127,60 | 130,00 | 130,00 | 7.836.628 |
| 10 may 2024 | 130,90 | 133,35 | 126,90 | 132,40 | 132,40 | 10.254.403 |
| 09 may 2024 | 138,00 | 139,25 | 129,40 | 130,55 | 130,55 | 14.143.792 |
| 08 may 2024 | 128,45 | 137,25 | 126,70 | 135,90 | 135,90 | 17.814.789 |
| 07 may 2024 | 133,60 | 135,00 | 126,55 | 128,60 | 128,60 | 11.518.632 |
| 06 may 2024 | 139,70 | 139,80 | 132,55 | 133,60 | 133,60 | 10.774.469 |
| 03 may 2024 | 139,60 | 141,70 | 136,00 | 138,70 | 138,70 | 10.796.822 |
| 02 may 2024 | 140,15 | 141,80 | 137,15 | 138,75 | 138,75 | 12.704.712 |
| 30 abr 2024 | 143,40 | 143,40 | 139,15 | 139,75 | 139,75 | 14.085.191 |
| 29 abr 2024 | 138,00 | 144,70 | 137,65 | 142,15 | 142,15 | 48.639.852 |
| 26 abr 2024 | 133,00 | 138,50 | 131,05 | 136,30 | 136,30 | 33.673.121 |
| 25 abr 2024 | 132,90 | 134,50 | 131,75 | 132,35 | 132,35 | 8.700.202 |
| 24 abr 2024 | 135,45 | 136,00 | 132,00 | 132,75 | 132,75 | 19.275.508 |
| 23 abr 2024 | 125,95 | 136,70 | 125,50 | 134,25 | 134,25 | 32.113.418 |
| 22 abr 2024 | 125,70 | 126,80 | 124,50 | 125,20 | 125,20 | 6.167.572 |
| 19 abr 2024 | 122,00 | 126,90 | 118,90 | 124,10 | 124,10 | 18.495.795 |
| 18 abr 2024 | 126,80 | 128,80 | 124,25 | 124,70 | 124,70 | 8.664.005 |
| 16 abr 2024 | 124,85 | 128,50 | 123,70 | 125,65 | 125,65 | 7.608.708 |
| 15 abr 2024 | 125,00 | 130,40 | 122,50 | 125,95 | 125,95 | 19.579.372 |
| 12 abr 2024 | 135,00 | 137,10 | 133,10 | 133,60 | 133,60 | 7.087.068 |
| 10 abr 2024 | 137,90 | 138,05 | 135,00 | 136,40 | 136,40 | 7.759.811 |
| 09 abr 2024 | 135,85 | 141,55 | 133,90 | 137,40 | 137,40 | 21.139.386 |
| 08 abr 2024 | 139,70 | 140,70 | 134,50 | 135,10 | 135,10 | 15.359.063 |
| 05 abr 2024 | 127,15 | 138,95 | 125,25 | 138,35 | 138,35 | 37.979.226 |
| 04 abr 2024 | 128,95 | 129,80 | 123,65 | 126,60 | 126,60 | 10.232.135 |
| 03 abr 2024 | 128,00 | 129,25 | 126,35 | 127,65 | 127,65 | 9.605.138 |
| 02 abr 2024 | 126,80 | 131,00 | 125,20 | 128,20 | 128,20 | 17.234.031 |
| 01 abr 2024 | 120,90 | 124,80 | 120,40 | 124,80 | 124,80 | 6.814.803 |
| 28 mar 2024 | 114,50 | 119,05 | 114,40 | 118,90 | 118,90 | 13.066.053 |
| 27 mar 2024 | 115,90 | 118,95 | 112,55 | 113,40 | 113,40 | 12.220.446 |
| 26 mar 2024 | 116,20 | 117,75 | 113,85 | 114,80 | 114,80 | 8.946.627 |
| 22 mar 2024 | 114,20 | 117,30 | 112,70 | 115,05 | 115,05 | 11.557.186 |
| 21 mar 2024 | 111,95 | 114,80 | 111,50 | 114,80 | 114,80 | 9.950.958 |
| 20 mar 2024 | 110,10 | 112,40 | 106,40 | 109,35 | 109,35 | 8.757.325 |
| 19 mar 2024 | 111,90 | 113,10 | 108,65 | 109,35 | 109,35 | 7.529.443 |
| 18 mar 2024 | 111,50 | 114,90 | 109,00 | 111,50 | 111,50 | 12.712.523 |
| 15 mar 2024 | 114,95 | 118,40 | 110,30 | 111,85 | 111,85 | 17.995.457 |
| 14 mar 2024 | 106,00 | 116,10 | 105,10 | 116,10 | 116,10 | 22.071.711 |
| 13 mar 2024 | 115,75 | 120,75 | 110,60 | 110,60 | 110,60 | 10.390.968 |
| 12 mar 2024 | 121,00 | 121,50 | 115,60 | 116,40 | 116,40 | 13.692.673 |
| 11 mar 2024 | 127,45 | 127,90 | 120,95 | 121,05 | 121,05 | 15.257.283 |
| 07 mar 2024 | 127,70 | 130,00 | 127,00 | 127,30 | 127,30 | 5.281.688 |
| 06 mar 2024 | 132,95 | 132,95 | 126,00 | 127,30 | 127,30 | 13.188.068 |
| 05 mar 2024 | 134,35 | 136,45 | 132,30 | 132,60 | 132,60 | 7.557.668 |
| 04 mar 2024 | 134,95 | 135,25 | 132,00 | 132,35 | 132,35 | 6.326.188 |
| 01 mar 2024 | 137,80 | 139,45 | 132,20 | 132,95 | 132,95 | 10.171.608 |
| 29 feb 2024 | 132,00 | 136,00 | 128,65 | 135,25 | 135,25 | 15.211.481 |
| 28 feb 2024 | 138,35 | 139,35 | 131,45 | 132,20 | 132,20 | 10.876.005 |
| 27 feb 2024 | 139,90 | 141,05 | 138,00 | 138,35 | 138,35 | 6.323.453 |
| 26 feb 2024 | 144,30 | 144,40 | 138,60 | 139,70 | 139,70 | 9.594.452 |
| 23 feb 2024 | 147,30 | 147,80 | 142,20 | 143,40 | 143,40 | 12.613.747 |
| 22 feb 2024 | 144,95 | 146,15 | 142,50 | 146,00 | 146,00 | 29.451.261 |
| 21 feb 2024 | 144,30 | 145,65 | 138,00 | 139,20 | 139,20 | 13.997.273 |
| 20 feb 2024 | 143,00 | 147,40 | 142,00 | 142,60 | 142,60 | 27.898.133 |
| 19 feb 2024 | 136,50 | 141,30 | 134,85 | 141,30 | 141,30 | 8.339.135 |
| 16 feb 2024 | 137,50 | 143,95 | 133,60 | 134,60 | 134,60 | 38.293.465 |
| 15 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | 1.328.284 |
| 14 feb 2024 | 126,90 | 130,60 | 126,00 | 130,60 | 130,60 | 7.730.529 |
| 13 feb 2024 | 124,35 | 132,80 | 120,75 | 124,40 | 124,40 | 57.656.532 |
| 12 feb 2024 | 146,75 | 146,75 | 133,15 | 133,15 | 133,15 | 27.263.338 |
| 09 feb 2024 | 154,65 | 154,65 | 139,65 | 147,95 | 147,95 | 35.453.544 |
| 08 feb 2024 | 159,00 | 159,40 | 153,30 | 153,90 | 153,90 | 21.484.102 |
| 07 feb 2024 | 160,35 | 164,85 | 153,65 | 158,05 | 158,05 | 33.877.779 |
| 06 feb 2024 | 167,70 | 167,70 | 151,15 | 157,45 | 157,45 | 49.106.787 |
| 05 feb 2024 | 174,45 | 176,85 | 161,30 | 166,10 | 166,10 | 109.368.172 |
| 02 feb 2024 | 150,00 | 169,95 | 150,00 | 168,65 | 168,65 | 238.781.006 |
| 01 feb 2024 | 131,00 | 145,00 | 129,80 | 141,65 | 141,65 | 169.438.889 |
| 31 ene 2024 | 127,60 | 130,60 | 124,55 | 129,45 | 129,45 | 60.425.165 |
| 30 ene 2024 | 131,35 | 136,30 | 123,65 | 127,05 | 127,05 | 99.835.445 |
| 29 ene 2024 | 117,00 | 128,45 | 116,70 | 127,00 | 127,00 | 127.680.948 |
| 25 ene 2024 | 106,20 | 119,40 | 104,50 | 114,70 | 114,70 | 230.345.265 |
| 24 ene 2024 | 99,45 | 105,90 | 96,50 | 105,25 | 105,25 | 89.103.485 |
| 23 ene 2024 | 104,00 | 109,50 | 97,00 | 98,60 | 98,60 | 124.517.276 |
| 19 ene 2024 | 87,95 | 95,90 | 87,90 | 94,55 | 94,55 | 108.553.148 |
| 18 ene 2024 | 87,95 | 89,60 | 84,60 | 87,20 | 87,20 | 23.686.936 |
| 17 ene 2024 | 88,95 | 91,70 | 87,00 | 87,95 | 87,95 | 26.156.102 |
| 16 ene 2024 | 92,15 | 92,95 | 88,40 | 90,00 | 90,00 | 30.327.902 |
| 15 ene 2024 | 91,90 | 92,25 | 90,10 | 91,75 | 91,75 | 28.513.900 |
| 12 ene 2024 | 92,80 | 94,35 | 91,05 | 91,40 | 91,40 | 44.639.440 |
| 11 ene 2024 | 93,05 | 93,60 | 91,80 | 92,35 | 92,35 | 18.778.293 |
| 10 ene 2024 | 91,35 | 93,65 | 89,90 | 92,50 | 92,50 | 62.876.795 |
| 09 ene 2024 | 85,60 | 92,50 | 84,90 | 91,35 | 91,35 | 95.883.121 |
| 08 ene 2024 | 87,05 | 87,85 | 84,50 | 85,05 | 85,05 | 15.437.731 |
| 05 ene 2024 | 87,95 | 89,45 | 85,75 | 86,60 | 86,60 | 21.657.363 |
| 04 ene 2024 | 88,60 | 89,85 | 86,90 | 87,60 | 87,60 | 49.933.311 |
| 03 ene 2024 | 80,60 | 88,55 | 79,75 | 88,00 | 88,00 | 125.974.979 |
| 02 ene 2024 | 82,15 | 82,20 | 79,00 | 80,60 | 80,60 | 13.866.797 |
| 01 ene 2024 | 81,95 | 83,10 | 81,60 | 81,85 | 81,85 | 10.161.058 |
| 29 dic 2023 | 83,30 | 83,30 | 81,15 | 81,55 | 81,55 | 17.553.965 |
| 28 dic 2023 | 80,40 | 84,65 | 79,55 | 82,85 | 82,85 | 66.789.947 |
| 27 dic 2023 | 78,90 | 81,40 | 78,70 | 79,95 | 79,95 | 25.753.924 |
| 26 dic 2023 | 78,50 | 79,15 | 78,00 | 78,30 | 78,30 | 6.184.108 |
| 22 dic 2023 | 78,65 | 78,85 | 76,80 | 78,40 | 78,40 | 10.217.786 |
| *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.