Mercados españoles cerrados

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
19.010,05+52,10 (+0,27%)
Al cierre: 03:56PM IST
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202318.900,0519.049,0018.786,1019.010,0519.010,05774
02 feb 202319.399,9019.399,9018.859,0518.957,9518.957,95710
01 feb 202319.189,9519.189,9518.931,2019.076,2019.076,201663
31 ene 202319.279,9519.279,9518.930,1519.015,5519.015,55968
30 ene 202319.200,0019.213,0018.981,0019.180,3519.180,35759
27 ene 202319.300,0019.379,6019.030,6519.213,2019.213,201068
25 ene 202319.283,6519.324,0519.160,0019.257,6519.257,65628
24 ene 202319.436,5519.436,5519.160,0019.283,6019.283,60771
23 ene 202319.208,0519.430,0019.177,8519.368,5019.368,50597
20 ene 202319.675,4019.675,4019.155,0019.199,4519.199,451591
19 ene 202319.848,0019.892,0019.621,6019.675,4019.675,40439
18 ene 202319.900,0520.025,0019.800,0019.821,5519.821,55472
17 ene 202319.879,9019.960,6519.726,2019.925,9019.925,901224
16 ene 202319.815,0519.827,1019.701,6019.741,0519.741,05293
13 ene 202319.969,9519.969,9519.741,6519.782,2519.782,25489
12 ene 202319.757,5019.943,3019.741,1519.878,9019.878,90500
11 ene 202320.138,3020.138,3019.730,0019.763,4519.763,45524
10 ene 202320.085,0020.185,0019.970,2020.020,2020.020,20684
09 ene 202319.900,1020.150,0019.900,0520.076,9520.076,951130
06 ene 202319.776,0019.924,0019.776,0019.884,0519.884,05500
05 ene 202319.551,0019.881,0019.533,5519.759,2019.759,201339
04 ene 202319.719,6019.792,4519.500,0019.534,6019.534,60892
03 ene 202319.599,0019.755,0019.483,8019.733,2019.733,201874
02 ene 202319.611,0519.678,7019.511,0019.563,9519.563,95671
30 dic 202219.822,0519.893,2019.558,9019.598,8019.598,80845
29 dic 202219.701,0019.905,0019.640,0019.822,1019.822,10917
28 dic 202219.893,2019.893,2019.701,9519.850,6019.850,60512
27 dic 202219.862,0020.017,4019.743,6519.779,8519.779,85647
26 dic 202220.140,6020.221,9019.871,3519.896,0519.896,051281
23 dic 202220.273,4020.451,4518.641,2520.146,5520.146,553972
22 dic 202220.301,1020.400,0020.150,0020.297,0020.297,00985
21 dic 202220.150,0020.344,0020.077,3020.320,9020.320,905194
20 dic 202220.056,1020.164,9519.842,9520.132,0020.132,001162
19 dic 202219.800,0020.126,0519.790,4020.086,6520.086,652124
16 dic 202219.650,0519.849,3519.596,3019.751,0519.751,05769
15 dic 202220.073,4520.150,0019.688,5519.730,8519.730,851186
14 dic 202220.350,0520.434,8520.000,2020.053,2020.053,201800
13 dic 202220.598,9520.628,9020.330,0520.392,2520.392,251044
12 dic 202220.250,0020.506,8020.172,8520.482,3520.482,352857
09 dic 202220.040,0020.281,4019.861,0020.247,0520.247,051670
08 dic 202219.850,0520.096,9519.733,8519.803,6519.803,651001
07 dic 202219.911,2020.073,6519.841,7019.910,2019.910,201223
06 dic 202219.650,1019.990,0019.570,3019.910,7519.910,751735
05 dic 202219.750,0519.810,1019.560,0019.761,6019.761,601165
02 dic 202219.858,1520.200,0019.690,0019.746,9019.746,901916
01 dic 202220.183,8520.268,2019.950,0520.049,9520.049,95813
30 nov 202220.099,0020.327,9019.849,7520.105,8520.105,851750
29 nov 202219.615,0520.360,0019.615,0520.118,5520.118,553083
28 nov 202219.649,9019.847,7519.352,3519.821,0019.821,00780
25 nov 202219.739,5519.753,4519.435,6519.527,8019.527,801548
24 nov 202219.600,0519.860,0019.506,2519.783,3019.783,30459
23 nov 202219.749,0019.810,0019.524,0519.546,8519.546,8535.237
22 nov 202219.712,0519.889,5019.560,0019.607,3519.607,35913
21 nov 202219.855,0519.855,0519.657,6519.757,6019.757,601090
18 nov 202219.980,0020.010,4019.788,8019.946,1019.946,10615
17 nov 202220.180,0020.180,0019.900,1019.985,3519.985,35360
16 nov 202219.902,0520.123,0019.830,0020.097,0020.097,001271
15 nov 202220.199,0020.199,0019.858,0520.059,5020.059,503659
14 nov 202220.251,1020.384,0519.907,9520.059,5020.059,501673
11 nov 202220.200,1020.490,0020.200,1020.329,5020.329,50598
10 nov 202220.250,0020.375,5020.050,5020.159,8020.159,801064
09 nov 202220.505,0520.849,9520.205,0020.322,6520.322,652537
07 nov 202220.411,0520.711,8520.381,4520.494,6020.494,601571
04 nov 202220.371,4520.513,9520.314,7520.424,5020.424,50561
03 nov 202220.180,0020.461,9520.170,0020.418,8020.418,801949
02 nov 202220.548,0020.667,1020.222,5520.387,9020.387,901804
01 nov 202220.400,0020.720,0020.390,3020.590,9520.590,952664
31 oct 202220.301,0520.450,0520.147,2520.367,9020.367,902190
31 oct 2022120 Dividendo
28 oct 202220.050,8520.357,9020.050,8520.293,5520.173,551073
27 oct 202220.400,5520.481,9519.916,0020.101,2519.982,391652
25 oct 202220.850,0021.004,4520.219,2520.281,6520.161,722095
24 oct 202220.340,9521.053,0020.340,9520.867,9020.744,501681
21 oct 202220.050,0020.344,8520.030,0020.276,2020.156,302132
20 oct 202219.779,6020.130,0019.669,2020.054,6519.936,064847
19 oct 202219.385,0019.849,9519.247,8519.754,6519.637,843696
18 oct 202219.016,3519.434,2019.016,3519.385,0019.270,371605
17 oct 202218.850,0019.054,0018.796,3518.934,6518.822,6945.848
14 oct 202218.945,0019.021,2518.869,8018.919,1018.807,23557
13 oct 202218.772,0018.900,0018.625,1018.753,0018.642,11443
12 oct 202218.585,0518.748,0018.459,4518.721,3518.610,651236
11 oct 202219.200,0519.200,0518.411,9518.459,4518.350,2945.324
10 oct 202219.049,9519.205,0019.003,5019.096,5518.983,63800
07 oct 202219.250,0519.383,0519.167,6019.321,4519.207,20446
06 oct 202219.255,0519.501,0019.250,0019.296,7019.182,59571
04 oct 202219.060,3519.343,8519.060,3519.248,7019.134,88686
03 oct 202219.100,0519.107,0518.779,0018.900,0018.788,24607
30 sept 202218.980,0019.186,0018.917,4019.124,6019.011,511199
29 sept 202218.825,1519.120,0018.799,0018.978,5018.866,282032
28 sept 202218.630,0018.985,0018.518,5518.860,2518.748,732786
27 sept 202218.450,0518.790,0018.450,0518.674,8018.564,371575
26 sept 202218.498,9018.885,0018.383,9518.454,3518.345,223831
23 sept 202218.640,0018.640,0018.460,0018.507,1518.397,71555
22 sept 202218.841,8518.841,8518.597,4018.621,1518.511,044053
21 sept 202218.415,0518.879,0018.415,0518.631,4018.521,23874
20 sept 202218.765,3518.925,4518.581,1018.610,9018.500,8510.345
19 sept 202218.405,1018.834,1018.259,9518.765,3518.654,3931.766
16 sept 202218.997,3518.997,3518.351,5518.412,2518.303,381206
15 sept 202219.164,9519.235,7518.980,4019.000,3018.887,95561
14 sept 202218.900,0019.230,0018.869,2519.098,7518.985,811223
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...