Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.525,43 +1.418,23 (+2,36%)
Nakoda Group of Industries Limited (NGIL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 54,50 | 55,02 | 53,75 | 53,87 | 53,87 | 1001 |
| 16 may 2024 | 54,49 | 55,01 | 53,45 | 53,95 | 53,95 | 4143 |
| 15 may 2024 | 55,00 | 55,80 | 53,75 | 54,49 | 54,49 | 7466 |
| 14 may 2024 | 51,50 | 58,67 | 51,45 | 55,80 | 55,80 | 48.080 |
| 13 may 2024 | 53,49 | 53,49 | 50,51 | 50,92 | 50,92 | 7368 |
| 10 may 2024 | 52,36 | 52,59 | 51,61 | 52,44 | 52,44 | 3241 |
| 09 may 2024 | 54,09 | 54,09 | 51,72 | 51,72 | 51,72 | 3044 |
| 08 may 2024 | 55,35 | 57,00 | 52,95 | 53,30 | 53,30 | 35.260 |
| 07 may 2024 | 56,22 | 56,46 | 52,15 | 54,83 | 54,83 | 4594 |
| 06 may 2024 | 57,25 | 57,56 | 55,10 | 55,12 | 55,12 | 2498 |
| 03 may 2024 | 58,70 | 59,00 | 55,20 | 57,53 | 57,53 | 5879 |
| 02 may 2024 | 61,31 | 62,00 | 57,60 | 58,52 | 58,52 | 49.932 |
| 30 abr 2024 | 54,74 | 63,80 | 54,20 | 62,24 | 62,24 | 199.174 |
| 29 abr 2024 | 53,35 | 54,75 | 51,49 | 53,50 | 53,50 | 9327 |
| 26 abr 2024 | 55,60 | 55,60 | 54,07 | 54,44 | 54,44 | 2920 |
| 25 abr 2024 | 54,71 | 55,50 | 54,26 | 54,51 | 54,51 | 1993 |
| 24 abr 2024 | 54,53 | 54,70 | 54,05 | 54,60 | 54,60 | 886 |
| 23 abr 2024 | 54,29 | 55,25 | 52,97 | 53,47 | 53,47 | 11.058 |
| 22 abr 2024 | 53,62 | 55,54 | 52,05 | 53,38 | 53,38 | 8175 |
| 19 abr 2024 | 59,95 | 59,95 | 52,43 | 54,71 | 54,71 | 6258 |
| 18 abr 2024 | 57,55 | 57,75 | 53,25 | 53,86 | 53,86 | 3747 |
| 16 abr 2024 | 57,61 | 57,61 | 56,45 | 56,52 | 56,52 | 8558 |
| 15 abr 2024 | 57,19 | 57,40 | 50,20 | 56,60 | 56,60 | 4541 |
| 12 abr 2024 | 59,54 | 59,75 | 57,45 | 58,36 | 58,36 | 5642 |
| 10 abr 2024 | 61,59 | 61,59 | 57,15 | 58,36 | 58,36 | 25.458 |
| 09 abr 2024 | 59,99 | 63,79 | 59,74 | 60,38 | 60,38 | 12.325 |
| 08 abr 2024 | 55,00 | 61,37 | 53,59 | 58,13 | 58,13 | 53.640 |
| 05 abr 2024 | 54,30 | 54,85 | 52,75 | 53,99 | 53,99 | 8231 |
| 04 abr 2024 | 53,14 | 57,00 | 53,00 | 54,49 | 54,49 | 6228 |
| 03 abr 2024 | 52,00 | 53,00 | 52,00 | 52,81 | 52,81 | 5143 |
| 02 abr 2024 | 52,40 | 53,20 | 52,00 | 52,56 | 52,56 | 1202 |
| 01 abr 2024 | 50,34 | 53,60 | 50,34 | 52,38 | 52,38 | 11.201 |
| 28 mar 2024 | 50,23 | 51,60 | 49,91 | 50,33 | 50,33 | 4645 |
| 27 mar 2024 | 53,21 | 55,44 | 51,25 | 51,60 | 51,60 | 26.080 |
| 26 mar 2024 | 54,50 | 55,61 | 53,15 | 54,06 | 54,06 | 17.728 |
| 22 mar 2024 | 52,31 | 59,60 | 51,50 | 54,50 | 54,50 | 17.173 |
| 21 mar 2024 | 50,17 | 52,91 | 50,15 | 52,61 | 52,61 | 2783 |
| 20 mar 2024 | 52,94 | 52,94 | 50,10 | 51,26 | 51,26 | 5271 |
| 19 mar 2024 | 56,01 | 56,01 | 51,16 | 51,90 | 51,90 | 12.012 |
| 18 mar 2024 | 53,25 | 56,75 | 50,50 | 54,91 | 54,91 | 32.393 |
| 15 mar 2024 | 54,80 | 54,80 | 50,51 | 51,20 | 51,20 | 24.118 |
| 14 mar 2024 | 48,10 | 55,61 | 46,53 | 53,99 | 53,99 | 14.272 |
| 13 mar 2024 | 50,00 | 54,70 | 47,00 | 48,02 | 48,02 | 14.121 |
| 12 mar 2024 | 57,90 | 57,90 | 48,83 | 49,02 | 49,02 | 3697 |
| 11 mar 2024 | 59,49 | 59,49 | 50,85 | 51,17 | 51,17 | 39.340 |
| 07 mar 2024 | 56,99 | 66,85 | 56,99 | 58,50 | 58,50 | 126.070 |
| 06 mar 2024 | 46,81 | 56,08 | 46,29 | 56,08 | 56,08 | 29.818 |
| 05 mar 2024 | 48,82 | 49,50 | 46,60 | 46,74 | 46,74 | 1570 |
| 04 mar 2024 | 51,10 | 51,50 | 48,45 | 48,82 | 48,82 | 11.045 |
| 01 mar 2024 | 50,40 | 51,13 | 50,05 | 50,21 | 50,21 | 7334 |
| 29 feb 2024 | 50,53 | 51,78 | 49,40 | 50,44 | 50,44 | 7482 |
| 28 feb 2024 | 53,29 | 53,34 | 49,85 | 50,53 | 50,53 | 4557 |
| 27 feb 2024 | 53,85 | 55,40 | 53,00 | 53,20 | 53,20 | 4175 |
| 26 feb 2024 | 54,77 | 57,74 | 53,70 | 54,82 | 54,82 | 5794 |
| 23 feb 2024 | 56,84 | 57,20 | 55,05 | 55,89 | 55,89 | 4103 |
| 22 feb 2024 | 53,61 | 57,00 | 53,61 | 55,73 | 55,73 | 5529 |
| 21 feb 2024 | 55,81 | 59,14 | 54,70 | 56,49 | 56,49 | 10.780 |
| 20 feb 2024 | 56,98 | 59,46 | 56,06 | 59,32 | 59,32 | 3324 |
| 19 feb 2024 | 64,60 | 64,60 | 46,40 | 56,74 | 56,74 | 4423 |
| 16 feb 2024 | 64,70 | 64,70 | 56,06 | 57,22 | 57,22 | 8747 |
| 15 feb 2024 | 58,51 | 58,89 | 55,60 | 56,26 | 56,26 | 1853 |
| 14 feb 2024 | 56,25 | 58,55 | 50,00 | 57,66 | 57,66 | 11.043 |
| 13 feb 2024 | 53,31 | 57,79 | 53,31 | 57,25 | 57,25 | 11.299 |
| 12 feb 2024 | 59,72 | 59,72 | 55,81 | 57,63 | 57,63 | 9884 |
| 09 feb 2024 | 60,95 | 61,40 | 57,56 | 58,70 | 58,70 | 23.165 |
| 08 feb 2024 | 62,00 | 64,44 | 57,05 | 61,70 | 61,70 | 117.323 |
| 07 feb 2024 | 63,53 | 63,53 | 58,25 | 60,26 | 60,26 | 53.792 |
| 06 feb 2024 | 57,78 | 65,00 | 57,34 | 61,90 | 61,90 | 49.957 |
| 05 feb 2024 | 69,79 | 69,79 | 55,05 | 57,33 | 57,33 | 46.285 |
| 02 feb 2024 | 64,74 | 69,80 | 64,00 | 64,96 | 64,96 | 90.581 |
| 01 feb 2024 | 66,23 | 66,90 | 62,25 | 63,03 | 63,03 | 18.761 |
| 31 ene 2024 | 64,31 | 66,79 | 63,77 | 63,80 | 63,80 | 20.096 |
| 30 ene 2024 | 59,07 | 63,70 | 57,75 | 63,05 | 63,05 | 40.375 |
| 29 ene 2024 | 60,25 | 62,19 | 56,75 | 57,61 | 57,61 | 24.808 |
| 25 ene 2024 | 54,01 | 60,00 | 53,40 | 59,07 | 59,07 | 103.883 |
| 24 ene 2024 | 52,12 | 55,57 | 51,84 | 53,74 | 53,74 | 15.440 |
| 23 ene 2024 | 62,00 | 62,00 | 51,10 | 52,97 | 52,97 | 7080 |
| 19 ene 2024 | 54,37 | 56,25 | 54,37 | 55,11 | 55,11 | 5388 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 58,49 | 58,49 | 52,65 | 54,90 | 54,90 | 14.980 |
| 16 ene 2024 | 58,11 | 59,39 | 53,85 | 54,39 | 54,39 | 62.761 |
| 15 ene 2024 | 62,66 | 62,66 | 58,25 | 58,49 | 58,49 | 27.444 |
| 12 ene 2024 | 53,00 | 62,67 | 53,00 | 59,59 | 59,59 | 229.009 |
| 11 ene 2024 | 56,29 | 56,75 | 52,90 | 53,35 | 53,35 | 27.020 |
| 10 ene 2024 | 54,05 | 55,50 | 52,70 | 53,70 | 53,70 | 53.853 |
| 09 ene 2024 | 50,89 | 55,67 | 50,30 | 53,10 | 53,10 | 39.615 |
| 08 ene 2024 | 50,24 | 50,60 | 48,18 | 49,80 | 49,80 | 16.021 |
| 05 ene 2024 | 50,24 | 50,40 | 47,35 | 48,07 | 48,07 | 20.816 |
| 04 ene 2024 | 46,20 | 50,75 | 45,95 | 49,61 | 49,61 | 13.422 |
| 03 ene 2024 | 47,62 | 47,62 | 45,70 | 45,90 | 45,90 | 16.899 |
| 02 ene 2024 | 48,10 | 48,36 | 45,56 | 47,13 | 47,13 | 3408 |
| 01 ene 2024 | 50,07 | 50,07 | 47,27 | 47,54 | 47,54 | 19.207 |
| 29 dic 2023 | 50,50 | 50,96 | 48,20 | 49,09 | 49,09 | 21.236 |
| 28 dic 2023 | 46,99 | 54,60 | 45,96 | 49,51 | 49,51 | 193.267 |
| 27 dic 2023 | 47,00 | 48,25 | 45,18 | 46,36 | 46,36 | 18.141 |
| 26 dic 2023 | 44,29 | 47,00 | 43,11 | 46,08 | 46,08 | 56.589 |
| 22 dic 2023 | 41,69 | 44,85 | 40,74 | 43,42 | 43,42 | 42.006 |
| 21 dic 2023 | 42,23 | 42,23 | 37,75 | 40,75 | 40,75 | 7561 |
| 20 dic 2023 | 43,64 | 43,64 | 40,20 | 40,71 | 40,71 | 16.937 |
| 19 dic 2023 | 44,70 | 44,70 | 41,46 | 41,76 | 41,76 | 10.688 |
| *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.