Mercados españoles cerrados

Nestlé India Limited (NESTLEIND.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
2.467,10-5,75 (-0,23%)
Al cierre: 03:29PM IST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20242465,152484,602458,902467,102467,108378
23 may 20242475,052485,002455,302472,852472,8514.129
22 may 20242474,552486,202460,552467,802467,8025.409
21 may 20242502,152502,152432,552461,702461,7049.441
17 may 20242474,852474,852434,302445,202445,2024.285
16 may 20242477,352477,352420,452467,302467,3034.173
15 may 20242490,002497,752462,652466,252466,2510.238
14 may 20242515,602515,602481,802485,602485,6035.305
13 may 20242525,202541,752507,002515,602515,609781
10 may 20242512,002549,202503,102532,752532,7565.762
09 may 20242540,152546,002504,052512,302512,3012.323
08 may 20242507,502548,752485,952538,452538,4528.029
07 may 20242461,102528,002461,102508,552508,5560.360
06 may 20242494,652494,652448,002458,002458,0011.532
03 may 20242517,702522,302435,852455,602455,6042.649
02 may 20242504,802540,002504,802511,302511,3012.132
30 abr 20242522,402536,952500,152506,052506,0524.501
29 abr 20242495,452523,102491,252510,602510,6040.211
26 abr 20242572,052582,002471,502483,802483,8074.913
25 abr 20242504,052576,202471,952562,702562,70146.781
24 abr 20242519,902535,002489,602502,902502,9015.451
23 abr 20242454,252511,302425,702499,552499,5543.365
22 abr 20242437,002481,002429,002459,152459,1524.900
19 abr 20242375,752471,002375,752437,102437,1082.158
18 abr 20242539,002539,352409,552462,752462,75127.318
16 abr 20242536,352583,302536,352547,152547,1514.744
15 abr 20242495,052577,102495,002551,952551,9537.745
12 abr 20242530,052560,002518,002536,152536,1540.926
10 abr 20242516,552532,452488,702526,702526,7033.533
09 abr 20242517,252520,752497,152503,302503,3011.329
08 abr 20242526,102546,502493,002497,852497,8557.532
05 abr 20242570,702576,002534,002538,102538,1034.345
04 abr 20242570,002570,002515,602549,052549,0529.250
03 abr 20242628,552628,552530,202551,152551,1573.866
02 abr 20242600,002629,352584,602622,652622,6543.806
01 abr 20242634,402642,202582,002585,902585,9045.991
28 mar 20242579,102637,502571,502623,302623,30147.213
27 mar 20242587,902589,602552,652567,402567,40115.048
26 mar 20242570,002596,102532,452587,902587,9064.135
22 mar 20242553,902591,952538,002575,302575,3040.217
21 mar 20242550,002565,002526,002553,952553,9558.401
20 mar 20242500,552554,952498,202548,802548,8024.539
19 mar 20242584,002584,002467,702496,652496,6557.422
18 mar 20242600,352603,002557,302583,752583,7533.829
15 mar 20242613,802630,002585,002607,652607,6562.617
14 mar 20242596,252618,952573,302613,452613,4531.621
13 mar 20242590,602653,002552,352583,452583,4541.486
12 mar 20242609,552612,402567,502589,252589,2526.879
11 mar 20242561,952630,002546,952612,402612,4033.818
07 mar 20242532,552565,002521,552559,852559,859984
06 mar 20242538,002566,802509,402532,552532,5524.344
05 mar 20242590,002595,752533,102539,302539,3013.408
04 mar 20242597,752601,002577,652588,002588,0050.920
01 mar 20242598,052616,002583,002599,652599,6534.858
29 feb 20242560,302607,102548,002598,652598,6517.526
28 feb 20242604,002604,002557,302569,102569,1030.703
27 feb 20242592,402601,652566,552598,052598,0511.586
26 feb 20242581,552586,352566,552582,902582,9029.154
23 feb 20242564,002583,002552,452580,752580,7517.104
22 feb 20242551,202565,002525,102562,452562,4530.733
21 feb 20242543,752550,002520,352547,252547,2533.249
20 feb 20242522,952540,002497,502538,752538,7556.696
19 feb 20242500,002525,002482,052514,002514,0015.241
16 feb 20242457,052490,002449,302487,602487,6033.913
15 feb 20242490,252490,252440,002453,702453,7024.910
15 feb 20247 Dividendo
14 feb 20242454,852496,002435,702487,052480,0562.230
13 feb 20242478,152478,152446,352459,152452,239072
12 feb 20242479,852479,852440,002458,302451,3810.893
09 feb 20242425,652465,002420,602450,052443,1532.039
08 feb 20242500,102510,002409,702423,602416,7848.888
07 feb 20242470,702510,252448,002499,052492,02127.743
06 feb 20242463,002479,302445,802457,852450,9370.118
05 feb 20242504,902504,902460,002463,102456,1744.757
02 feb 20242474,852495,802464,002484,002477,0147.805
01 feb 20242524,852524,852462,502468,552461,6021.639
31 ene 20242512,852512,852481,502505,502498,4532.436
30 ene 20242519,802531,502489,252493,252486,2317.038
29 ene 20242497,852505,002477,002498,052491,0212.518
25 ene 20242528,152529,002470,002481,252474,2740.582
24 ene 20242474,952519,752453,452515,202508,1219.360
23 ene 20242494,852498,752445,802462,452455,5254.712
19 ene 20242547,852547,852500,452515,152508,0735.526
18 ene 2024------
17 ene 20242542,152558,352526,002543,252536,0919.494
16 ene 20242561,852561,852531,502541,302534,1537.039
15 ene 20242574,702576,552530,852548,302541,1327.937
12 ene 20242559,852559,852530,002549,252542,0761.605
11 ene 20242604,852604,852550,202557,752550,5523.880
10 ene 20242597,652622,402571,002577,652570,3924.320
09 ene 20242651,852651,852587,002592,202584,9043.897
08 ene 20242684,702686,602614,002619,202611,83105.988
05 ene 20242749,002759,002644,002666,902659,39121.408
05 ene 202410:1 Split de acciones
04 ene 20242687,002715,002665,302711,602703,9761.270
03 ene 20242735,002742,942657,002664,032656,5468.480
02 ene 20242750,002770,752702,702723,092715,4342.570
01 ene 20242669,992744,402666,002736,532728,8367.350
29 dic 20232627,002666,102616,672659,552652,0624.190
28 dic 20232585,712637,402577,212624,062616,6855.340
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...