Mercados españoles cerrados en 5 hrs 7 min
IBEX 35
11.312,30 -16,70 (-0,15%) Euro Stoxx 50
5.042,54 +17,37 (+0,35%) Dólar/Euro
1,0850 +0,0022 (+0,21%) Petróleo Brent
82,57 +0,67 (+0,82%) Oro
2.368,40 -24,50 (-1,02%) Bitcoin EUR
64.281,80 -354,92 (-0,55%)
Apeejay Surrendra Park Hotels Limited (PARKHOTELS.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM 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 | 190,85 | 191,70 | 183,45 | 187,10 | 187,10 | 23.445 |
| 22 may 2024 | 189,00 | 192,50 | 187,00 | 187,60 | 187,60 | 40.284 |
| 21 may 2024 | 189,15 | 190,60 | 186,05 | 189,10 | 189,10 | 13.174 |
| 17 may 2024 | 175,85 | 186,50 | 175,85 | 183,65 | 183,65 | 79.568 |
| 16 may 2024 | 178,25 | 178,95 | 175,20 | 175,85 | 175,85 | 13.591 |
| 15 may 2024 | 182,95 | 182,95 | 176,10 | 177,55 | 177,55 | 43.447 |
| 14 may 2024 | 179,15 | 182,60 | 179,00 | 180,00 | 180,00 | 24.167 |
| 13 may 2024 | 181,30 | 182,45 | 178,75 | 180,00 | 180,00 | 21.875 |
| 10 may 2024 | 184,00 | 185,00 | 177,85 | 181,95 | 181,95 | 28.641 |
| 09 may 2024 | 185,65 | 185,95 | 180,10 | 181,50 | 181,50 | 33.772 |
| 08 may 2024 | 186,45 | 186,95 | 178,00 | 185,75 | 185,75 | 200.705 |
| 07 may 2024 | 188,10 | 188,15 | 183,30 | 185,75 | 185,75 | 15.690 |
| 06 may 2024 | 194,95 | 195,15 | 187,50 | 188,05 | 188,05 | 37.919 |
| 03 may 2024 | 194,50 | 197,55 | 191,30 | 192,20 | 192,20 | 32.767 |
| 02 may 2024 | 196,10 | 198,15 | 194,75 | 195,45 | 195,45 | 8886 |
| 30 abr 2024 | 200,65 | 200,85 | 195,00 | 195,95 | 195,95 | 10.560 |
| 29 abr 2024 | 199,50 | 199,70 | 195,20 | 198,80 | 198,80 | 17.442 |
| 26 abr 2024 | 197,40 | 201,50 | 195,00 | 196,25 | 196,25 | 16.180 |
| 25 abr 2024 | 198,10 | 200,60 | 196,95 | 197,15 | 197,15 | 22.548 |
| 24 abr 2024 | 200,35 | 203,25 | 198,70 | 199,00 | 199,00 | 23.770 |
| 23 abr 2024 | 200,80 | 209,75 | 199,50 | 202,00 | 202,00 | 72.565 |
| 22 abr 2024 | 205,90 | 205,90 | 197,00 | 198,35 | 198,35 | 35.392 |
| 19 abr 2024 | 203,00 | 203,00 | 196,55 | 199,65 | 199,65 | 20.332 |
| 18 abr 2024 | 205,10 | 205,10 | 200,90 | 202,70 | 202,70 | 69.695 |
| 16 abr 2024 | 196,05 | 205,20 | 196,00 | 203,80 | 203,80 | 818.417 |
| 15 abr 2024 | 180,00 | 200,60 | 180,00 | 198,30 | 198,30 | 80.308 |
| 12 abr 2024 | 205,50 | 208,00 | 200,15 | 201,95 | 201,95 | 21.298 |
| 10 abr 2024 | 206,05 | 210,85 | 205,10 | 205,95 | 205,95 | 52.389 |
| 09 abr 2024 | 208,70 | 211,95 | 204,60 | 208,00 | 208,00 | 29.603 |
| 08 abr 2024 | 204,00 | 211,65 | 202,00 | 207,70 | 207,70 | 52.019 |
| 05 abr 2024 | 202,75 | 205,20 | 202,00 | 202,75 | 202,75 | 88.557 |
| 04 abr 2024 | 209,65 | 209,65 | 202,00 | 202,90 | 202,90 | 51.611 |
| 03 abr 2024 | 202,30 | 210,00 | 201,00 | 206,80 | 206,80 | 133.254 |
| 02 abr 2024 | 200,05 | 204,70 | 197,50 | 204,05 | 204,05 | 29.961 |
| 01 abr 2024 | 193,90 | 202,00 | 192,05 | 200,00 | 200,00 | 111.289 |
| 28 mar 2024 | 197,15 | 197,15 | 188,15 | 190,65 | 190,65 | 57.532 |
| 27 mar 2024 | 194,05 | 197,85 | 188,70 | 190,05 | 190,05 | 75.134 |
| 26 mar 2024 | 199,00 | 199,90 | 191,75 | 196,20 | 196,20 | 62.236 |
| 22 mar 2024 | 188,00 | 203,50 | 186,95 | 198,55 | 198,55 | 73.685 |
| 21 mar 2024 | 189,45 | 192,10 | 186,95 | 188,65 | 188,65 | 39.446 |
| 20 mar 2024 | 185,75 | 188,60 | 182,35 | 185,65 | 185,65 | 62.855 |
| 19 mar 2024 | 185,10 | 188,80 | 182,00 | 184,15 | 184,15 | 62.122 |
| 18 mar 2024 | 188,30 | 190,90 | 184,15 | 187,15 | 187,15 | 53.486 |
| 15 mar 2024 | 184,45 | 193,35 | 180,65 | 190,80 | 190,80 | 189.420 |
| 14 mar 2024 | 172,25 | 183,95 | 168,40 | 180,80 | 180,80 | 125.772 |
| 13 mar 2024 | 183,45 | 184,50 | 169,25 | 172,35 | 172,35 | 208.953 |
| 12 mar 2024 | 186,45 | 190,95 | 180,80 | 182,10 | 182,10 | 129.243 |
| 11 mar 2024 | 199,40 | 202,80 | 181,85 | 183,85 | 183,85 | 274.537 |
| 07 mar 2024 | 204,30 | 206,80 | 200,05 | 202,00 | 202,00 | 708.842 |
| 06 mar 2024 | 211,95 | 211,95 | 196,05 | 204,50 | 204,50 | 96.636 |
| 05 mar 2024 | 218,45 | 225,55 | 206,15 | 209,85 | 209,85 | 386.518 |
| 04 mar 2024 | 221,40 | 222,00 | 210,30 | 211,80 | 211,80 | 259.789 |
| 01 mar 2024 | 214,95 | 219,20 | 211,90 | 218,15 | 218,15 | 91.170 |
| 29 feb 2024 | 229,60 | 229,60 | 208,50 | 210,75 | 210,75 | 74.085 |
| 28 feb 2024 | 222,00 | 229,60 | 212,30 | 213,75 | 213,75 | 260.162 |
| 27 feb 2024 | 212,20 | 222,85 | 212,20 | 221,00 | 221,00 | 320.566 |
| 26 feb 2024 | 225,75 | 225,75 | 214,00 | 215,80 | 215,80 | 445.195 |
| 23 feb 2024 | 229,35 | 234,50 | 220,25 | 222,50 | 222,50 | 186.067 |
| 22 feb 2024 | 214,75 | 230,00 | 207,65 | 226,55 | 226,55 | 744.138 |
| 21 feb 2024 | 212,55 | 223,85 | 210,40 | 212,95 | 212,95 | 412.764 |
| 20 feb 2024 | 197,35 | 217,95 | 197,00 | 210,70 | 210,70 | 366.968 |
| 19 feb 2024 | 194,25 | 202,55 | 187,10 | 197,25 | 197,25 | 319.556 |
| 16 feb 2024 | 205,65 | 205,95 | 190,10 | 194,70 | 194,70 | 340.422 |
| 15 feb 2024 | 202,95 | 209,95 | 202,50 | 202,95 | 202,95 | 497.126 |
| 14 feb 2024 | 196,25 | 204,55 | 195,95 | 202,70 | 202,70 | 622.447 |
| 13 feb 2024 | 211,05 | 217,35 | 197,00 | 200,90 | 200,90 | 909.449 |
| 12 feb 2024 | 187,00 | 223,50 | 170,15 | 203,45 | 203,45 | 4.906.465 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.