Mercados españoles cerrados
S&P 500
5.468,67 -9,23 (-0,17%) Nasdaq
17.832,15 +26,99 (+0,15%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,10 +0,85 (+1,00%) Bitcoin EUR
57.704,09 +669,24 (+1,17%)
The Phoenix Mills Limited (PHOENIXLTD.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3670,00 | 3688,25 | 3538,05 | 3556,70 | 3556,70 | 4112 |
| 26 jun 2024 | 3693,15 | 3736,45 | 3626,20 | 3652,25 | 3652,25 | 4267 |
| 25 jun 2024 | 3550,05 | 3748,45 | 3550,05 | 3700,15 | 3700,15 | 8950 |
| 24 jun 2024 | 3649,95 | 3657,75 | 3537,55 | 3610,25 | 3610,25 | 5115 |
| 21 jun 2024 | 3673,45 | 3703,00 | 3531,00 | 3594,10 | 3594,10 | 7479 |
| 20 jun 2024 | 3656,00 | 3709,65 | 3596,00 | 3673,45 | 3673,45 | 8173 |
| 19 jun 2024 | 3730,00 | 3749,30 | 3612,45 | 3656,90 | 3656,90 | 15.095 |
| 18 jun 2024 | 3590,00 | 3960,15 | 3510,00 | 3841,95 | 3841,95 | 10.725 |
| 14 jun 2024 | 3434,05 | 3595,50 | 3403,40 | 3558,50 | 3558,50 | 5674 |
| 13 jun 2024 | 3478,00 | 3514,95 | 3362,25 | 3426,50 | 3426,50 | 10.793 |
| 12 jun 2024 | 3410,00 | 3478,20 | 3348,30 | 3426,60 | 3426,60 | 12.793 |
| 11 jun 2024 | 3388,55 | 3431,90 | 3317,60 | 3408,10 | 3408,10 | 4355 |
| 10 jun 2024 | 3285,00 | 3351,50 | 3233,60 | 3330,65 | 3330,65 | 5787 |
| 07 jun 2024 | 3259,10 | 3259,10 | 3172,85 | 3225,55 | 3225,55 | 6035 |
| 06 jun 2024 | 3220,00 | 3372,30 | 3160,05 | 3204,80 | 3204,80 | 8855 |
| 05 jun 2024 | 3250,00 | 3299,65 | 2978,80 | 3216,60 | 3216,60 | 9938 |
| 04 jun 2024 | 3382,95 | 3424,70 | 3073,35 | 3230,60 | 3230,60 | 39.527 |
| 03 jun 2024 | 3259,55 | 3390,00 | 3161,00 | 3343,75 | 3343,75 | 39.936 |
| 31 may 2024 | 3100,20 | 3299,40 | 3029,55 | 3119,20 | 3119,20 | 94.515 |
| 30 may 2024 | 3108,70 | 3140,75 | 3018,50 | 3063,45 | 3063,45 | 11.657 |
| 29 may 2024 | 3094,65 | 3114,60 | 3035,95 | 3099,90 | 3099,90 | 10.852 |
| 28 may 2024 | 3190,10 | 3194,95 | 3033,05 | 3079,60 | 3079,60 | 18.731 |
| 27 may 2024 | 3269,95 | 3273,30 | 3123,35 | 3190,10 | 3190,10 | 12.577 |
| 24 may 2024 | 3180,05 | 3251,20 | 3130,05 | 3209,35 | 3209,35 | 5500 |
| 23 may 2024 | 3218,65 | 3243,70 | 3164,05 | 3202,90 | 3202,90 | 6235 |
| 22 may 2024 | 3181,95 | 3313,55 | 3159,95 | 3218,60 | 3218,60 | 35.088 |
| 21 may 2024 | 3121,05 | 3163,95 | 2932,00 | 3144,95 | 3144,95 | 19.334 |
| 17 may 2024 | 3008,85 | 3062,05 | 2910,55 | 3036,30 | 3036,30 | 14.362 |
| 16 may 2024 | 2950,00 | 3017,85 | 2939,45 | 2983,65 | 2983,65 | 8967 |
| 15 may 2024 | 3001,10 | 3060,60 | 2902,30 | 2935,20 | 2935,20 | 10.709 |
| 14 may 2024 | 3000,00 | 3064,30 | 2950,00 | 2986,20 | 2986,20 | 13.877 |
| 13 may 2024 | 2800,80 | 3014,45 | 2800,80 | 2999,85 | 2999,85 | 8209 |
| 10 may 2024 | 2844,85 | 2880,85 | 2778,55 | 2856,95 | 2856,95 | 118.237 |
| 09 may 2024 | 2936,00 | 2960,00 | 2810,00 | 2824,05 | 2824,05 | 11.842 |
| 08 may 2024 | 2977,15 | 3045,75 | 2898,00 | 2933,85 | 2933,85 | 13.431 |
| 07 may 2024 | 3110,00 | 3128,35 | 2915,00 | 2977,00 | 2977,00 | 14.694 |
| 06 may 2024 | 3124,95 | 3129,00 | 3015,70 | 3108,15 | 3108,15 | 8412 |
| 03 may 2024 | 3121,50 | 3169,00 | 3047,15 | 3062,95 | 3062,95 | 7745 |
| 02 may 2024 | 3125,95 | 3153,30 | 3079,55 | 3133,10 | 3133,10 | 10.136 |
| 30 abr 2024 | 3052,00 | 3202,05 | 3043,60 | 3153,30 | 3153,30 | 12.766 |
| 29 abr 2024 | 3110,15 | 3110,15 | 3022,00 | 3040,40 | 3040,40 | 5532 |
| 26 abr 2024 | 3199,75 | 3199,75 | 3060,00 | 3090,75 | 3090,75 | 8971 |
| 25 abr 2024 | 3213,75 | 3213,75 | 3058,15 | 3172,00 | 3172,00 | 8183 |
| 24 abr 2024 | 3225,10 | 3247,45 | 3170,00 | 3186,05 | 3186,05 | 4689 |
| 23 abr 2024 | 3102,45 | 3243,00 | 3102,45 | 3161,85 | 3161,85 | 17.430 |
| 22 abr 2024 | 3190,10 | 3237,50 | 3085,10 | 3100,40 | 3100,40 | 14.142 |
| 19 abr 2024 | 3143,75 | 3149,75 | 3013,80 | 3120,80 | 3120,80 | 18.811 |
| 18 abr 2024 | 3132,05 | 3266,20 | 3103,35 | 3157,40 | 3157,40 | 68.545 |
| 16 abr 2024 | 2967,75 | 3173,70 | 2967,75 | 3139,70 | 3139,70 | 16.346 |
| 15 abr 2024 | 2935,45 | 3081,45 | 2935,45 | 3003,55 | 3003,55 | 11.366 |
| 12 abr 2024 | 3075,80 | 3137,95 | 2953,00 | 2995,35 | 2995,35 | 17.164 |
| 10 abr 2024 | 2916,15 | 3076,15 | 2916,15 | 3029,55 | 3029,55 | 13.247 |
| 09 abr 2024 | 2899,95 | 2954,80 | 2880,00 | 2915,70 | 2915,70 | 3710 |
| 08 abr 2024 | 2850,05 | 2998,05 | 2850,05 | 2895,75 | 2895,75 | 5480 |
| 05 abr 2024 | 2848,00 | 2920,00 | 2798,45 | 2844,70 | 2844,70 | 9333 |
| 04 abr 2024 | 2850,00 | 2899,15 | 2823,45 | 2850,85 | 2850,85 | 4490 |
| 03 abr 2024 | 2939,85 | 2939,85 | 2841,00 | 2867,75 | 2867,75 | 9000 |
| 02 abr 2024 | 2874,95 | 2924,00 | 2842,00 | 2899,15 | 2899,15 | 2242 |
| 01 abr 2024 | 2768,90 | 2864,40 | 2768,90 | 2844,85 | 2844,85 | 4828 |
| 28 mar 2024 | 2770,30 | 2825,20 | 2706,80 | 2770,80 | 2770,80 | 9314 |
| 27 mar 2024 | 2747,95 | 2770,00 | 2699,30 | 2724,05 | 2724,05 | 7847 |
| 26 mar 2024 | 2552,35 | 2741,00 | 2550,55 | 2706,10 | 2706,10 | 16.074 |
| 22 mar 2024 | 2596,20 | 2600,95 | 2534,75 | 2548,30 | 2548,30 | 4026 |
| 21 mar 2024 | 2624,75 | 2624,75 | 2536,75 | 2553,15 | 2553,15 | 6258 |
| 20 mar 2024 | 2664,35 | 2664,35 | 2545,95 | 2557,10 | 2557,10 | 14.399 |
| 19 mar 2024 | 2625,15 | 2694,60 | 2525,00 | 2647,20 | 2647,20 | 7072 |
| 18 mar 2024 | 2719,75 | 2740,15 | 2605,15 | 2633,65 | 2633,65 | 13.507 |
| 15 mar 2024 | 2657,50 | 2831,20 | 2633,45 | 2734,20 | 2734,20 | 11.096 |
| 14 mar 2024 | 2570,00 | 2729,40 | 2431,80 | 2644,35 | 2644,35 | 34.848 |
| 13 mar 2024 | 2864,60 | 2972,15 | 2516,65 | 2591,55 | 2591,55 | 30.525 |
| 12 mar 2024 | 2794,20 | 2940,80 | 2685,00 | 2827,95 | 2827,95 | 9520 |
| 11 mar 2024 | 2838,85 | 2838,85 | 2738,45 | 2765,15 | 2765,15 | 9995 |
| 07 mar 2024 | 2758,95 | 2804,20 | 2748,40 | 2784,05 | 2784,05 | 3901 |
| 06 mar 2024 | 2741,85 | 2811,00 | 2681,00 | 2706,60 | 2706,60 | 15.442 |
| 05 mar 2024 | 2667,25 | 2803,60 | 2666,10 | 2759,45 | 2759,45 | 8536 |
| 04 mar 2024 | 2710,40 | 2757,90 | 2680,00 | 2698,20 | 2698,20 | 9754 |
| 01 mar 2024 | 2821,70 | 2830,00 | 2666,85 | 2739,30 | 2739,30 | 13.808 |
| 29 feb 2024 | 2790,00 | 2814,80 | 2687,65 | 2766,30 | 2766,30 | 9926 |
| 28 feb 2024 | 2968,35 | 2968,35 | 2726,45 | 2789,95 | 2789,95 | 7211 |
| 27 feb 2024 | 2853,30 | 2880,85 | 2806,40 | 2824,90 | 2824,90 | 9107 |
| 26 feb 2024 | 2935,45 | 2935,45 | 2726,30 | 2871,30 | 2871,30 | 13.352 |
| 23 feb 2024 | 2807,00 | 2930,00 | 2807,00 | 2904,70 | 2904,70 | 9138 |
| 22 feb 2024 | 2887,65 | 2889,95 | 2776,55 | 2806,60 | 2806,60 | 7687 |
| 21 feb 2024 | 2827,00 | 2941,90 | 2809,50 | 2896,60 | 2896,60 | 11.082 |
| 20 feb 2024 | 2799,85 | 2886,55 | 2787,30 | 2823,95 | 2823,95 | 7946 |
| 19 feb 2024 | 2676,40 | 2814,25 | 2667,05 | 2783,65 | 2783,65 | 18.060 |
| 16 feb 2024 | 2720,25 | 2746,25 | 2680,00 | 2730,90 | 2730,90 | 13.167 |
| 15 feb 2024 | 2633,35 | 2766,00 | 2623,05 | 2747,50 | 2747,50 | 16.567 |
| 14 feb 2024 | 2553,15 | 2633,45 | 2507,65 | 2585,40 | 2585,40 | 7723 |
| 13 feb 2024 | 2700,00 | 2736,20 | 2445,50 | 2562,90 | 2562,90 | 31.008 |
| 12 feb 2024 | 2809,75 | 2809,75 | 2626,40 | 2658,15 | 2658,15 | 12.935 |
| 09 feb 2024 | 2802,35 | 2831,35 | 2769,85 | 2814,35 | 2814,35 | 5289 |
| 08 feb 2024 | 2724,05 | 2834,40 | 2724,05 | 2802,95 | 2802,95 | 13.356 |
| 07 feb 2024 | 2635,15 | 2795,25 | 2635,15 | 2760,35 | 2760,35 | 21.010 |
| 06 feb 2024 | 2659,75 | 2729,20 | 2543,40 | 2643,90 | 2643,90 | 18.175 |
| 05 feb 2024 | 2497,80 | 2678,35 | 2492,95 | 2661,80 | 2661,80 | 16.289 |
| 02 feb 2024 | 2389,85 | 2509,95 | 2378,60 | 2471,60 | 2471,60 | 22.947 |
| 01 feb 2024 | 2471,85 | 2471,85 | 2328,00 | 2354,10 | 2354,10 | 19.704 |
| 31 ene 2024 | 2366,80 | 2442,00 | 2311,55 | 2428,15 | 2428,15 | 5176 |
| 30 ene 2024 | 2371,95 | 2442,95 | 2332,95 | 2363,25 | 2363,25 | 16.755 |
| *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.