Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.077,55 +400,04 (+0,65%)
Power Finance Corporation Limited (PFC.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 506,10 | 511,85 | 500,30 | 510,05 | 510,05 | 13.048.015 |
| 13 jun 2024 | 496,50 | 505,85 | 492,60 | 503,55 | 503,55 | 22.583.735 |
| 12 jun 2024 | 487,00 | 498,25 | 484,05 | 492,05 | 492,05 | 23.440.337 |
| 11 jun 2024 | 485,80 | 488,90 | 476,10 | 486,45 | 486,45 | 20.122.639 |
| 10 jun 2024 | 486,00 | 495,70 | 477,00 | 485,80 | 485,80 | 20.853.211 |
| 07 jun 2024 | 473,00 | 485,65 | 461,05 | 483,55 | 483,55 | 32.944.221 |
| 06 jun 2024 | 455,00 | 490,85 | 454,00 | 472,30 | 472,30 | 48.961.426 |
| 05 jun 2024 | 444,70 | 450,85 | 395,20 | 447,15 | 447,15 | 52.169.722 |
| 04 jun 2024 | 544,90 | 544,90 | 416,10 | 426,75 | 426,75 | 108.815.947 |
| 03 jun 2024 | 535,90 | 559,00 | 520,00 | 554,80 | 554,80 | 44.287.988 |
| 31 may 2024 | 505,00 | 512,25 | 479,50 | 492,45 | 492,45 | 31.653.901 |
| 30 may 2024 | 510,00 | 516,00 | 497,05 | 500,45 | 500,45 | 14.291.676 |
| 29 may 2024 | 512,95 | 524,35 | 508,65 | 510,10 | 510,10 | 18.529.334 |
| 28 may 2024 | 517,50 | 521,30 | 500,30 | 517,15 | 517,15 | 21.588.367 |
| 27 may 2024 | 499,00 | 521,30 | 496,00 | 513,20 | 513,20 | 33.290.103 |
| 24 may 2024 | 469,50 | 499,40 | 465,40 | 491,65 | 491,65 | 33.498.606 |
| 23 may 2024 | 465,00 | 475,00 | 461,60 | 467,25 | 467,25 | 12.732.877 |
| 22 may 2024 | 471,40 | 471,40 | 458,00 | 464,60 | 464,60 | 8.295.209 |
| 21 may 2024 | 465,10 | 471,10 | 460,20 | 469,10 | 469,10 | 10.578.500 |
| 17 may 2024 | 457,30 | 469,30 | 454,00 | 468,10 | 468,10 | 16.122.079 |
| 16 may 2024 | 443,00 | 457,00 | 439,05 | 454,80 | 454,80 | 35.263.613 |
| 15 may 2024 | 423,60 | 441,40 | 422,70 | 436,55 | 436,55 | 29.319.985 |
| 14 may 2024 | 419,70 | 426,20 | 416,60 | 421,60 | 421,60 | 12.097.891 |
| 13 may 2024 | 419,00 | 421,30 | 402,95 | 416,50 | 416,50 | 13.617.829 |
| 10 may 2024 | 423,00 | 425,30 | 407,70 | 417,65 | 417,65 | 14.527.463 |
| 09 may 2024 | 439,60 | 441,35 | 416,50 | 418,05 | 418,05 | 15.867.846 |
| 08 may 2024 | 421,00 | 445,45 | 421,00 | 440,90 | 440,90 | 29.249.669 |
| 07 may 2024 | 440,00 | 441,00 | 415,30 | 421,55 | 421,55 | 25.818.752 |
| 06 may 2024 | 456,50 | 458,85 | 416,55 | 437,80 | 437,80 | 66.897.875 |
| 03 may 2024 | 471,00 | 485,50 | 468,15 | 480,45 | 480,45 | 28.996.180 |
| 02 may 2024 | 448,15 | 476,75 | 443,15 | 467,85 | 467,85 | 55.752.960 |
| 30 abr 2024 | 419,40 | 447,45 | 416,50 | 441,55 | 441,55 | 53.552.269 |
| 29 abr 2024 | 409,80 | 416,25 | 406,15 | 415,50 | 415,50 | 9.486.965 |
| 26 abr 2024 | 409,50 | 412,00 | 405,10 | 406,15 | 406,15 | 10.419.494 |
| 25 abr 2024 | 400,30 | 408,00 | 399,00 | 407,05 | 407,05 | 7.978.814 |
| 24 abr 2024 | 401,00 | 405,45 | 398,25 | 402,05 | 402,05 | 6.066.000 |
| 23 abr 2024 | 406,70 | 406,85 | 398,05 | 399,10 | 399,10 | 7.401.920 |
| 22 abr 2024 | 402,20 | 408,25 | 400,25 | 404,35 | 404,35 | 7.457.201 |
| 19 abr 2024 | 392,95 | 400,40 | 385,10 | 398,65 | 398,65 | 8.788.592 |
| 18 abr 2024 | 398,25 | 407,25 | 393,05 | 395,45 | 395,45 | 7.589.176 |
| 16 abr 2024 | 388,20 | 399,40 | 385,00 | 396,55 | 396,55 | 10.543.004 |
| 15 abr 2024 | 395,00 | 399,85 | 387,60 | 392,40 | 392,40 | 7.965.565 |
| 12 abr 2024 | 405,90 | 410,00 | 402,00 | 403,00 | 403,00 | 7.368.214 |
| 10 abr 2024 | 403,00 | 410,90 | 403,00 | 406,65 | 406,65 | 6.580.214 |
| 09 abr 2024 | 412,00 | 414,35 | 400,35 | 402,75 | 402,75 | 8.624.425 |
| 08 abr 2024 | 419,00 | 420,45 | 409,25 | 410,35 | 410,35 | 9.705.827 |
| 05 abr 2024 | 415,00 | 418,65 | 408,00 | 416,80 | 416,80 | 7.609.006 |
| 04 abr 2024 | 420,10 | 426,90 | 412,00 | 415,00 | 415,00 | 14.146.848 |
| 03 abr 2024 | 405,00 | 418,20 | 402,85 | 417,25 | 417,25 | 10.346.790 |
| 02 abr 2024 | 402,95 | 408,45 | 395,35 | 407,55 | 407,55 | 8.003.458 |
| 01 abr 2024 | 395,00 | 404,80 | 393,05 | 401,20 | 401,20 | 9.276.678 |
| 28 mar 2024 | 384,55 | 394,20 | 384,55 | 390,25 | 390,25 | 12.411.711 |
| 27 mar 2024 | 397,00 | 400,15 | 380,25 | 384,50 | 384,50 | 28.752.085 |
| 26 mar 2024 | 385,55 | 396,00 | 385,55 | 394,95 | 394,95 | 10.930.109 |
| 22 mar 2024 | 384,35 | 394,80 | 379,00 | 391,65 | 391,65 | 13.733.411 |
| 22 mar 2024 | 3 Dividendo | |||||
| 21 mar 2024 | 368,60 | 388,50 | 368,00 | 386,75 | 383,75 | 22.051.088 |
| 20 mar 2024 | 364,90 | 367,00 | 351,70 | 361,50 | 358,70 | 13.037.554 |
| 19 mar 2024 | 375,10 | 376,80 | 360,10 | 362,55 | 359,74 | 15.002.148 |
| 18 mar 2024 | 377,05 | 387,75 | 371,40 | 374,85 | 371,94 | 12.079.910 |
| 15 mar 2024 | 399,75 | 401,00 | 370,30 | 381,00 | 378,04 | 29.682.116 |
| 14 mar 2024 | 397,00 | 407,40 | 390,80 | 399,75 | 396,65 | 18.459.269 |
| 13 mar 2024 | 429,85 | 429,95 | 392,35 | 397,60 | 394,52 | 18.357.786 |
| 12 mar 2024 | 434,00 | 435,05 | 423,35 | 429,05 | 425,72 | 15.842.050 |
| 11 mar 2024 | 429,75 | 433,90 | 424,35 | 432,55 | 429,19 | 16.623.737 |
| 07 mar 2024 | 424,50 | 433,35 | 424,50 | 429,75 | 426,42 | 12.256.331 |
| 06 mar 2024 | 424,90 | 432,30 | 414,00 | 424,20 | 420,91 | 19.232.334 |
| 05 mar 2024 | 419,90 | 425,65 | 416,50 | 417,35 | 414,11 | 7.545.389 |
| 04 mar 2024 | 416,95 | 422,60 | 410,55 | 421,55 | 418,28 | 10.217.240 |
| 01 mar 2024 | 401,50 | 415,90 | 401,50 | 413,25 | 410,04 | 10.009.056 |
| 29 feb 2024 | 389,00 | 403,45 | 388,35 | 400,70 | 397,59 | 18.634.970 |
| 28 feb 2024 | 401,35 | 401,50 | 387,40 | 389,50 | 386,48 | 11.522.019 |
| 27 feb 2024 | 407,30 | 410,95 | 394,15 | 401,50 | 398,39 | 16.060.760 |
| 26 feb 2024 | 411,85 | 416,50 | 405,65 | 411,45 | 408,26 | 14.668.409 |
| 23 feb 2024 | 417,50 | 419,50 | 411,25 | 412,90 | 409,70 | 6.086.377 |
| 22 feb 2024 | 412,00 | 417,20 | 399,65 | 415,60 | 412,38 | 12.734.235 |
| 21 feb 2024 | 426,00 | 430,00 | 411,00 | 412,40 | 409,20 | 7.818.084 |
| 20 feb 2024 | 426,50 | 430,80 | 422,10 | 426,10 | 422,79 | 6.734.331 |
| 20 feb 2024 | 3.5 Dividendo | |||||
| 19 feb 2024 | 433,75 | 442,95 | 430,00 | 431,15 | 424,33 | 5.880.131 |
| 16 feb 2024 | 437,80 | 437,80 | 427,10 | 433,70 | 426,84 | 8.544.311 |
| 15 feb 2024 | 437,05 | 438,40 | 430,05 | 435,45 | 428,56 | 6.467.934 |
| 14 feb 2024 | 416,00 | 437,95 | 411,05 | 434,60 | 427,73 | 11.114.379 |
| 13 feb 2024 | 419,90 | 426,70 | 414,60 | 420,50 | 413,85 | 14.073.386 |
| 12 feb 2024 | 429,00 | 435,25 | 412,95 | 424,15 | 417,44 | 30.349.202 |
| 09 feb 2024 | 463,00 | 463,00 | 406,75 | 428,85 | 422,07 | 56.589.108 |
| 08 feb 2024 | 470,95 | 477,80 | 464,15 | 468,55 | 461,14 | 14.788.511 |
| 07 feb 2024 | 451,00 | 469,90 | 451,00 | 469,00 | 461,58 | 11.983.832 |
| 06 feb 2024 | 461,30 | 461,30 | 445,10 | 454,00 | 446,82 | 9.403.608 |
| 05 feb 2024 | 454,80 | 464,50 | 447,80 | 458,15 | 450,91 | 15.932.526 |
| 02 feb 2024 | 448,10 | 461,50 | 448,10 | 450,80 | 443,67 | 13.316.207 |
| 01 feb 2024 | 447,00 | 449,50 | 439,45 | 445,75 | 438,70 | 12.778.899 |
| 31 ene 2024 | 442,30 | 445,30 | 437,10 | 443,25 | 436,24 | 12.612.238 |
| 30 ene 2024 | 450,00 | 453,70 | 440,75 | 444,90 | 437,87 | 18.743.455 |
| 29 ene 2024 | 422,95 | 448,45 | 421,60 | 446,75 | 439,69 | 38.320.305 |
| 25 ene 2024 | 424,95 | 425,65 | 414,15 | 419,00 | 412,37 | 12.426.317 |
| 24 ene 2024 | 399,00 | 422,95 | 390,05 | 421,75 | 415,08 | 26.232.960 |
| 23 ene 2024 | 430,00 | 430,30 | 382,50 | 395,55 | 389,30 | 28.172.910 |
| 19 ene 2024 | 397,00 | 413,60 | 396,15 | 412,35 | 405,83 | 16.111.152 |
| 18 ene 2024 | 393,05 | 396,50 | 379,20 | 392,70 | 386,49 | 11.680.203 |
| *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.