Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.987,50 -154,81 (-0,26%)
Petronet LNG Limited (PETRONET.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 316,95 | 323,20 | 313,90 | 320,15 | 320,15 | 180.704 |
| 20 jun 2024 | 311,00 | 314,70 | 307,55 | 314,15 | 314,15 | 142.680 |
| 19 jun 2024 | 318,75 | 318,75 | 309,55 | 310,65 | 310,65 | 117.757 |
| 18 jun 2024 | 323,30 | 324,25 | 315,50 | 316,40 | 316,40 | 172.545 |
| 14 jun 2024 | 324,00 | 327,75 | 321,40 | 323,30 | 323,30 | 254.356 |
| 13 jun 2024 | 322,65 | 325,20 | 319,85 | 323,10 | 323,10 | 177.996 |
| 12 jun 2024 | 317,65 | 325,90 | 317,15 | 320,50 | 320,50 | 554.755 |
| 11 jun 2024 | 305,10 | 316,50 | 304,40 | 315,15 | 315,15 | 289.890 |
| 10 jun 2024 | 301,55 | 307,00 | 301,30 | 302,55 | 302,55 | 96.854 |
| 07 jun 2024 | 299,05 | 303,15 | 296,60 | 301,20 | 301,20 | 159.940 |
| 06 jun 2024 | 292,60 | 306,80 | 291,35 | 302,40 | 302,40 | 323.416 |
| 05 jun 2024 | 278,10 | 288,90 | 271,60 | 287,90 | 287,90 | 134.369 |
| 04 jun 2024 | 317,90 | 317,90 | 253,40 | 277,80 | 277,80 | 744.868 |
| 03 jun 2024 | 305,30 | 317,75 | 302,10 | 316,75 | 316,75 | 544.929 |
| 31 may 2024 | 295,40 | 298,50 | 291,70 | 297,55 | 297,55 | 99.180 |
| 30 may 2024 | 297,75 | 298,90 | 292,60 | 293,90 | 293,90 | 143.455 |
| 29 may 2024 | 295,05 | 299,75 | 293,90 | 297,55 | 297,55 | 60.965 |
| 28 may 2024 | 300,05 | 302,55 | 295,25 | 296,15 | 296,15 | 38.924 |
| 27 may 2024 | 303,85 | 306,15 | 298,90 | 301,70 | 301,70 | 95.960 |
| 24 may 2024 | 307,20 | 308,15 | 303,85 | 305,30 | 305,30 | 61.313 |
| 23 may 2024 | 303,65 | 312,75 | 302,75 | 308,30 | 308,30 | 255.529 |
| 22 may 2024 | 309,05 | 311,00 | 303,35 | 309,65 | 309,65 | 259.664 |
| 21 may 2024 | 310,00 | 316,30 | 307,50 | 308,75 | 308,75 | 129.875 |
| 17 may 2024 | 315,00 | 320,00 | 310,40 | 312,05 | 312,05 | 367.648 |
| 16 may 2024 | 309,60 | 313,20 | 306,45 | 312,40 | 312,40 | 124.332 |
| 15 may 2024 | 308,25 | 309,10 | 303,25 | 307,10 | 307,10 | 127.942 |
| 14 may 2024 | 297,05 | 305,75 | 297,05 | 304,25 | 304,25 | 81.678 |
| 13 may 2024 | 299,10 | 299,45 | 291,45 | 297,45 | 297,45 | 125.941 |
| 10 may 2024 | 296,15 | 301,20 | 293,35 | 299,80 | 299,80 | 100.413 |
| 09 may 2024 | 308,55 | 308,55 | 294,80 | 295,70 | 295,70 | 195.608 |
| 08 may 2024 | 295,50 | 309,95 | 295,50 | 307,65 | 307,65 | 166.222 |
| 07 may 2024 | 306,00 | 306,00 | 295,85 | 297,35 | 297,35 | 208.922 |
| 06 may 2024 | 316,90 | 316,90 | 304,05 | 304,80 | 304,80 | 288.303 |
| 03 may 2024 | 322,35 | 322,80 | 310,80 | 313,85 | 313,85 | 288.250 |
| 02 may 2024 | 310,85 | 322,50 | 306,00 | 320,70 | 320,70 | 651.138 |
| 30 abr 2024 | 306,55 | 316,90 | 305,65 | 310,55 | 310,55 | 657.020 |
| 29 abr 2024 | 309,85 | 312,25 | 304,05 | 305,10 | 305,10 | 279.453 |
| 26 abr 2024 | 304,05 | 312,00 | 304,00 | 308,75 | 308,75 | 464.392 |
| 25 abr 2024 | 299,55 | 304,00 | 297,80 | 302,65 | 302,65 | 328.251 |
| 24 abr 2024 | 296,00 | 302,30 | 291,40 | 299,15 | 299,15 | 175.592 |
| 23 abr 2024 | 298,60 | 300,35 | 294,45 | 295,35 | 295,35 | 151.355 |
| 22 abr 2024 | 301,05 | 305,35 | 295,75 | 297,75 | 297,75 | 366.553 |
| 19 abr 2024 | 297,50 | 304,00 | 294,85 | 300,15 | 300,15 | 225.525 |
| 18 abr 2024 | 311,55 | 318,60 | 299,65 | 301,65 | 301,65 | 366.896 |
| 16 abr 2024 | 301,00 | 313,50 | 299,40 | 307,95 | 307,95 | 638.200 |
| 15 abr 2024 | 296,30 | 311,80 | 295,10 | 305,00 | 305,00 | 680.472 |
| 12 abr 2024 | 303,40 | 315,20 | 302,75 | 305,50 | 305,50 | 1.056.065 |
| 10 abr 2024 | 290,35 | 309,00 | 288,90 | 302,65 | 302,65 | 964.848 |
| 09 abr 2024 | 283,35 | 290,10 | 280,50 | 288,20 | 288,20 | 151.465 |
| 08 abr 2024 | 278,95 | 283,25 | 277,25 | 280,90 | 280,90 | 131.106 |
| 05 abr 2024 | 276,55 | 278,80 | 272,95 | 277,55 | 277,55 | 117.369 |
| 04 abr 2024 | 283,05 | 285,95 | 273,60 | 275,75 | 275,75 | 141.179 |
| 03 abr 2024 | 274,65 | 287,50 | 272,60 | 282,70 | 282,70 | 304.716 |
| 02 abr 2024 | 268,40 | 273,50 | 266,00 | 272,70 | 272,70 | 83.349 |
| 01 abr 2024 | 263,50 | 269,10 | 262,05 | 265,20 | 265,20 | 146.195 |
| 28 mar 2024 | 267,20 | 268,40 | 261,15 | 263,35 | 263,35 | 150.823 |
| 27 mar 2024 | 266,20 | 269,90 | 263,20 | 263,80 | 263,80 | 64.344 |
| 26 mar 2024 | 259,40 | 268,65 | 258,15 | 265,50 | 265,50 | 166.837 |
| 22 mar 2024 | 259,00 | 261,00 | 256,25 | 259,35 | 259,35 | 95.758 |
| 21 mar 2024 | 260,65 | 263,65 | 257,50 | 258,80 | 258,80 | 108.267 |
| 20 mar 2024 | 263,35 | 264,55 | 257,70 | 261,20 | 261,20 | 40.902 |
| 19 mar 2024 | 263,60 | 265,05 | 259,60 | 261,60 | 261,60 | 72.792 |
| 18 mar 2024 | 261,40 | 266,20 | 261,40 | 264,35 | 264,35 | 84.986 |
| 15 mar 2024 | 266,45 | 269,50 | 258,05 | 264,40 | 264,40 | 282.428 |
| 14 mar 2024 | 263,00 | 268,90 | 261,10 | 267,00 | 267,00 | 96.031 |
| 13 mar 2024 | 273,50 | 278,15 | 262,40 | 263,45 | 263,45 | 355.465 |
| 12 mar 2024 | 277,45 | 281,10 | 274,60 | 275,65 | 275,65 | 80.186 |
| 11 mar 2024 | 280,35 | 283,25 | 275,55 | 279,30 | 279,30 | 95.823 |
| 07 mar 2024 | 285,65 | 288,25 | 280,85 | 281,60 | 281,60 | 126.495 |
| 06 mar 2024 | 290,70 | 292,75 | 280,35 | 285,75 | 285,75 | 237.871 |
| 05 mar 2024 | 293,00 | 294,25 | 286,95 | 291,15 | 291,15 | 177.408 |
| 04 mar 2024 | 281,05 | 292,20 | 281,05 | 291,10 | 291,10 | 528.025 |
| 01 mar 2024 | 274,95 | 283,90 | 273,85 | 282,60 | 282,60 | 88.737 |
| 29 feb 2024 | 272,05 | 275,25 | 270,75 | 273,35 | 273,35 | 199.958 |
| 28 feb 2024 | 281,30 | 286,00 | 272,45 | 273,80 | 273,80 | 147.544 |
| 27 feb 2024 | 287,70 | 287,70 | 278,25 | 281,30 | 281,30 | 87.151 |
| 26 feb 2024 | 284,45 | 288,95 | 283,10 | 286,30 | 286,30 | 165.284 |
| 23 feb 2024 | 285,45 | 287,70 | 281,45 | 284,50 | 284,50 | 148.074 |
| 22 feb 2024 | 280,40 | 285,95 | 277,20 | 283,95 | 283,95 | 141.382 |
| 21 feb 2024 | 281,75 | 284,90 | 279,55 | 280,55 | 280,55 | 156.392 |
| 20 feb 2024 | 283,10 | 283,85 | 278,65 | 281,20 | 281,20 | 260.371 |
| 19 feb 2024 | 279,75 | 285,90 | 276,35 | 282,75 | 282,75 | 156.923 |
| 16 feb 2024 | 280,00 | 282,55 | 276,80 | 277,60 | 277,60 | 264.444 |
| 15 feb 2024 | 274,15 | 283,95 | 271,15 | 277,20 | 277,20 | 493.006 |
| 14 feb 2024 | 265,50 | 272,75 | 262,00 | 272,15 | 272,15 | 165.175 |
| 13 feb 2024 | 257,70 | 266,45 | 255,60 | 265,80 | 265,80 | 610.833 |
| 12 feb 2024 | 272,50 | 272,50 | 255,85 | 257,40 | 257,40 | 506.860 |
| 09 feb 2024 | 280,45 | 280,45 | 264,70 | 270,20 | 270,20 | 620.144 |
| 08 feb 2024 | 285,95 | 285,95 | 277,10 | 278,30 | 278,30 | 408.879 |
| 07 feb 2024 | 291,90 | 291,90 | 281,05 | 282,90 | 282,90 | 447.346 |
| 06 feb 2024 | 277,35 | 296,15 | 274,60 | 289,95 | 289,95 | 1.716.158 |
| 05 feb 2024 | 272,00 | 279,00 | 268,50 | 273,70 | 273,70 | 334.581 |
| 02 feb 2024 | 268,75 | 272,15 | 266,95 | 269,25 | 269,25 | 168.025 |
| 01 feb 2024 | 269,15 | 270,05 | 260,95 | 265,40 | 265,40 | 309.482 |
| 31 ene 2024 | 269,75 | 270,50 | 263,45 | 269,00 | 269,00 | 416.254 |
| 30 ene 2024 | 267,85 | 284,50 | 264,50 | 267,60 | 267,60 | 1.301.154 |
| 29 ene 2024 | 259,80 | 266,25 | 257,65 | 262,85 | 262,85 | 613.001 |
| 25 ene 2024 | 260,65 | 262,60 | 255,60 | 256,60 | 256,60 | 688.903 |
| 24 ene 2024 | 262,75 | 263,90 | 254,15 | 260,15 | 260,15 | 608.372 |
| 23 ene 2024 | 259,85 | 266,45 | 253,85 | 260,10 | 260,10 | 1.095.661 |
| *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.