Mercados españoles cerrados en 3 hrs
IBEX 35
11.114,10 +81,80 (+0,74%) Euro Stoxx 50
4.943,24 +35,94 (+0,73%) Dólar/Euro
1,0733 +0,0036 (+0,33%) Petróleo Brent
85,41 +0,17 (+0,20%) Oro
2.338,30 +7,10 (+0,30%) Bitcoin EUR
57.161,93 -2.764,55 (-4,61%)
Petronet LNG Limited (PETRONET.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM 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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 320,05 | 329,00 | 317,35 | 324,30 | 324,30 | 7.208.569 |
| 21 jun 2024 | 314,95 | 323,20 | 313,60 | 320,25 | 320,25 | 7.588.747 |
| 20 jun 2024 | 310,80 | 314,90 | 307,65 | 314,20 | 314,20 | 4.420.665 |
| 19 jun 2024 | 318,00 | 318,35 | 309,10 | 310,70 | 310,70 | 3.607.945 |
| 18 jun 2024 | 324,10 | 324,60 | 315,65 | 316,45 | 316,45 | 4.334.672 |
| 14 jun 2024 | 324,00 | 327,85 | 321,55 | 323,90 | 323,90 | 3.762.574 |
| 13 jun 2024 | 321,75 | 325,50 | 319,65 | 323,05 | 323,05 | 3.614.983 |
| 12 jun 2024 | 318,00 | 326,00 | 316,85 | 320,60 | 320,60 | 10.484.237 |
| 11 jun 2024 | 306,90 | 316,50 | 304,15 | 315,25 | 315,25 | 10.540.526 |
| 10 jun 2024 | 302,00 | 307,15 | 301,15 | 302,75 | 302,75 | 2.022.452 |
| 07 jun 2024 | 297,55 | 303,00 | 297,00 | 301,25 | 301,25 | 4.019.916 |
| 06 jun 2024 | 295,00 | 307,00 | 291,50 | 302,40 | 302,40 | 5.621.039 |
| 05 jun 2024 | 279,00 | 288,95 | 271,75 | 287,75 | 287,75 | 4.907.819 |
| 04 jun 2024 | 317,00 | 317,00 | 253,40 | 277,90 | 277,90 | 13.035.095 |
| 03 jun 2024 | 309,30 | 317,70 | 302,25 | 316,75 | 316,75 | 9.208.116 |
| 31 may 2024 | 295,70 | 298,80 | 291,60 | 297,35 | 297,35 | 9.113.083 |
| 30 may 2024 | 296,95 | 299,10 | 292,60 | 293,85 | 293,85 | 3.674.754 |
| 29 may 2024 | 295,15 | 299,85 | 294,00 | 297,15 | 297,15 | 3.624.422 |
| 28 may 2024 | 302,00 | 302,50 | 295,25 | 296,40 | 296,40 | 2.826.843 |
| 27 may 2024 | 305,40 | 306,10 | 298,80 | 301,75 | 301,75 | 9.265.411 |
| 24 may 2024 | 307,60 | 308,10 | 303,70 | 305,40 | 305,40 | 5.198.861 |
| 23 may 2024 | 305,00 | 312,90 | 302,60 | 308,35 | 308,35 | 12.420.663 |
| 22 may 2024 | 310,00 | 311,10 | 303,60 | 309,75 | 309,75 | 6.353.931 |
| 21 may 2024 | 311,50 | 316,20 | 307,00 | 308,60 | 308,60 | 6.925.859 |
| 17 may 2024 | 314,95 | 320,20 | 310,30 | 312,20 | 312,20 | 6.010.813 |
| 16 may 2024 | 308,70 | 313,25 | 306,35 | 312,15 | 312,15 | 7.856.295 |
| 15 may 2024 | 306,95 | 309,00 | 303,10 | 307,20 | 307,20 | 3.196.483 |
| 14 may 2024 | 297,60 | 305,90 | 297,55 | 304,20 | 304,20 | 4.404.200 |
| 13 may 2024 | 299,40 | 299,55 | 291,40 | 297,60 | 297,60 | 3.473.126 |
| 10 may 2024 | 297,00 | 301,40 | 293,15 | 299,65 | 299,65 | 3.181.311 |
| 09 may 2024 | 309,15 | 309,50 | 295,00 | 295,95 | 295,95 | 4.183.494 |
| 08 may 2024 | 295,15 | 309,90 | 295,15 | 307,35 | 307,35 | 6.705.637 |
| 07 may 2024 | 305,55 | 306,30 | 295,75 | 297,55 | 297,55 | 5.062.097 |
| 06 may 2024 | 316,00 | 316,10 | 304,00 | 305,20 | 305,20 | 3.832.450 |
| 03 may 2024 | 322,00 | 323,15 | 310,80 | 313,80 | 313,80 | 8.079.399 |
| 02 may 2024 | 310,50 | 322,45 | 305,90 | 320,75 | 320,75 | 16.715.887 |
| 30 abr 2024 | 305,95 | 317,00 | 305,50 | 310,55 | 310,55 | 13.142.286 |
| 29 abr 2024 | 312,00 | 312,55 | 303,65 | 305,00 | 305,00 | 2.883.023 |
| 26 abr 2024 | 304,40 | 312,00 | 303,80 | 308,65 | 308,65 | 8.714.390 |
| 25 abr 2024 | 299,95 | 303,80 | 297,80 | 302,60 | 302,60 | 6.376.314 |
| 24 abr 2024 | 296,00 | 302,45 | 291,20 | 298,95 | 298,95 | 9.963.477 |
| 23 abr 2024 | 299,40 | 300,95 | 294,40 | 295,40 | 295,40 | 6.524.361 |
| 22 abr 2024 | 303,05 | 305,35 | 295,65 | 297,95 | 297,95 | 6.662.583 |
| 19 abr 2024 | 297,00 | 304,00 | 294,35 | 300,15 | 300,15 | 6.304.046 |
| 18 abr 2024 | 310,00 | 318,75 | 299,50 | 302,00 | 302,00 | 11.454.798 |
| 16 abr 2024 | 300,10 | 313,65 | 299,50 | 308,00 | 308,00 | 13.839.298 |
| 15 abr 2024 | 300,30 | 311,90 | 295,25 | 305,00 | 305,00 | 11.930.889 |
| 12 abr 2024 | 303,00 | 315,20 | 302,90 | 305,45 | 305,45 | 18.908.225 |
| 10 abr 2024 | 290,00 | 309,00 | 288,65 | 302,50 | 302,50 | 33.106.964 |
| 09 abr 2024 | 282,90 | 290,20 | 280,50 | 288,55 | 288,55 | 6.250.123 |
| 08 abr 2024 | 278,00 | 283,40 | 277,20 | 281,00 | 281,00 | 3.332.596 |
| 05 abr 2024 | 276,80 | 278,95 | 272,80 | 277,65 | 277,65 | 3.367.832 |
| 04 abr 2024 | 284,05 | 285,90 | 273,00 | 275,75 | 275,75 | 5.737.636 |
| 03 abr 2024 | 273,50 | 287,65 | 272,60 | 282,85 | 282,85 | 11.248.413 |
| 02 abr 2024 | 267,40 | 273,50 | 265,90 | 272,80 | 272,80 | 4.203.035 |
| 01 abr 2024 | 263,55 | 269,05 | 262,20 | 265,40 | 265,40 | 4.213.590 |
| 28 mar 2024 | 264,50 | 268,40 | 261,05 | 263,20 | 263,20 | 4.263.056 |
| 27 mar 2024 | 266,70 | 269,90 | 263,05 | 263,75 | 263,75 | 2.943.546 |
| 26 mar 2024 | 259,35 | 268,80 | 257,75 | 265,55 | 265,55 | 8.771.943 |
| 22 mar 2024 | 258,65 | 261,25 | 256,30 | 259,35 | 259,35 | 4.162.593 |
| 21 mar 2024 | 261,05 | 263,65 | 257,35 | 258,65 | 258,65 | 5.192.498 |
| 20 mar 2024 | 263,80 | 264,30 | 257,70 | 261,75 | 261,75 | 2.359.042 |
| 19 mar 2024 | 261,55 | 265,15 | 259,40 | 261,65 | 261,65 | 4.001.113 |
| 18 mar 2024 | 264,80 | 266,30 | 261,40 | 264,60 | 264,60 | 2.227.478 |
| 15 mar 2024 | 266,10 | 269,60 | 258,05 | 264,35 | 264,35 | 6.470.305 |
| 14 mar 2024 | 263,65 | 269,00 | 261,00 | 266,65 | 266,65 | 5.600.085 |
| 13 mar 2024 | 275,65 | 278,25 | 262,40 | 263,75 | 263,75 | 5.197.790 |
| 12 mar 2024 | 279,70 | 281,20 | 274,65 | 275,65 | 275,65 | 2.721.780 |
| 11 mar 2024 | 281,30 | 283,30 | 275,30 | 279,70 | 279,70 | 4.479.337 |
| 07 mar 2024 | 284,20 | 288,30 | 281,00 | 281,65 | 281,65 | 2.703.291 |
| 06 mar 2024 | 290,90 | 292,80 | 280,30 | 285,70 | 285,70 | 5.010.918 |
| 05 mar 2024 | 294,00 | 294,00 | 286,95 | 291,10 | 291,10 | 6.054.621 |
| 04 mar 2024 | 282,00 | 292,40 | 282,00 | 291,20 | 291,20 | 7.600.375 |
| 01 mar 2024 | 273,45 | 284,05 | 273,45 | 282,70 | 282,70 | 4.960.901 |
| 29 feb 2024 | 273,60 | 275,35 | 270,65 | 273,45 | 273,45 | 12.004.742 |
| 28 feb 2024 | 280,50 | 286,05 | 272,50 | 273,70 | 273,70 | 5.283.852 |
| 27 feb 2024 | 286,70 | 287,45 | 278,10 | 281,35 | 281,35 | 2.780.837 |
| 26 feb 2024 | 284,65 | 289,00 | 283,30 | 286,35 | 286,35 | 4.441.238 |
| 23 feb 2024 | 283,95 | 287,70 | 281,20 | 284,70 | 284,70 | 4.293.379 |
| 22 feb 2024 | 280,00 | 285,95 | 277,15 | 284,00 | 284,00 | 3.793.051 |
| 21 feb 2024 | 283,25 | 284,95 | 279,50 | 280,70 | 280,70 | 5.473.156 |
| 20 feb 2024 | 283,70 | 284,60 | 278,60 | 281,25 | 281,25 | 4.877.148 |
| 19 feb 2024 | 279,05 | 285,95 | 276,10 | 282,75 | 282,75 | 6.286.579 |
| 16 feb 2024 | 279,90 | 282,50 | 277,00 | 277,95 | 277,95 | 6.096.080 |
| 15 feb 2024 | 273,80 | 284,00 | 271,10 | 277,15 | 277,15 | 8.991.058 |
| 14 feb 2024 | 264,55 | 272,95 | 261,90 | 272,15 | 272,15 | 5.272.796 |
| 13 feb 2024 | 257,90 | 268,05 | 255,75 | 266,00 | 266,00 | 7.246.483 |
| 12 feb 2024 | 272,40 | 272,40 | 255,60 | 257,00 | 257,00 | 7.857.731 |
| 09 feb 2024 | 280,45 | 281,00 | 264,75 | 270,15 | 270,15 | 9.701.673 |
| 08 feb 2024 | 285,60 | 285,70 | 277,20 | 278,25 | 278,25 | 5.354.700 |
| 07 feb 2024 | 291,95 | 291,95 | 281,05 | 282,90 | 282,90 | 10.396.689 |
| 06 feb 2024 | 276,95 | 296,45 | 274,55 | 290,40 | 290,40 | 31.744.882 |
| 05 feb 2024 | 271,80 | 279,40 | 268,35 | 273,35 | 273,35 | 12.231.784 |
| 02 feb 2024 | 268,40 | 272,40 | 266,55 | 269,45 | 269,45 | 6.962.922 |
| 01 feb 2024 | 270,00 | 270,00 | 260,90 | 265,70 | 265,70 | 10.182.665 |
| 31 ene 2024 | 268,50 | 270,65 | 263,55 | 269,10 | 269,10 | 7.429.307 |
| 30 ene 2024 | 266,90 | 284,55 | 264,35 | 267,55 | 267,55 | 36.116.964 |
| 29 ene 2024 | 259,00 | 266,30 | 257,60 | 262,95 | 262,95 | 15.532.941 |
| 25 ene 2024 | 260,30 | 262,75 | 255,50 | 256,60 | 256,60 | 6.781.388 |
| 24 ene 2024 | 261,75 | 263,75 | 254,10 | 260,30 | 260,30 | 10.188.898 |
| *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.