Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0724 +0,0015 (+0,14%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.735,40 +908,61 (+1,60%)
Prestige Estates Projects Limited (PRESTIGE.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1868,70 | 1915,50 | 1831,40 | 1893,95 | 1893,95 | 25.926 |
| 27 jun 2024 | 1918,35 | 1923,50 | 1815,40 | 1854,50 | 1854,50 | 58.905 |
| 26 jun 2024 | 2019,95 | 2023,95 | 1907,40 | 1927,05 | 1927,05 | 42.998 |
| 25 jun 2024 | 2069,95 | 2069,95 | 1961,35 | 1989,70 | 1989,70 | 36.091 |
| 24 jun 2024 | 2030,60 | 2072,75 | 1943,00 | 2055,95 | 2055,95 | 112.783 |
| 21 jun 2024 | 2002,15 | 2035,00 | 1973,55 | 1990,70 | 1990,70 | 50.004 |
| 20 jun 2024 | 1887,95 | 2050,95 | 1867,30 | 2015,65 | 2015,65 | 45.038 |
| 19 jun 2024 | 1930,95 | 1930,95 | 1836,35 | 1867,20 | 1867,20 | 58.780 |
| 18 jun 2024 | 1936,05 | 1999,95 | 1913,70 | 1935,15 | 1935,15 | 68.365 |
| 14 jun 2024 | 1908,20 | 1997,00 | 1900,90 | 1927,50 | 1927,50 | 77.461 |
| 13 jun 2024 | 1874,45 | 1910,05 | 1857,20 | 1870,70 | 1870,70 | 19.244 |
| 12 jun 2024 | 1874,95 | 1874,95 | 1802,35 | 1846,75 | 1846,75 | 32.203 |
| 11 jun 2024 | 1878,45 | 1899,00 | 1852,00 | 1870,95 | 1870,95 | 53.174 |
| 10 jun 2024 | 1770,05 | 1871,85 | 1770,00 | 1842,00 | 1842,00 | 38.442 |
| 07 jun 2024 | 1793,35 | 1820,00 | 1722,80 | 1760,40 | 1760,40 | 60.187 |
| 06 jun 2024 | 1707,70 | 1798,00 | 1687,10 | 1776,90 | 1776,90 | 72.877 |
| 05 jun 2024 | 1512,00 | 1735,00 | 1386,35 | 1674,20 | 1674,20 | 116.561 |
| 04 jun 2024 | 1758,95 | 1758,95 | 1388,00 | 1512,00 | 1512,00 | 67.745 |
| 03 jun 2024 | 1660,10 | 1781,95 | 1660,10 | 1734,80 | 1734,80 | 48.100 |
| 31 may 2024 | 1574,45 | 1624,00 | 1565,00 | 1596,00 | 1596,00 | 69.726 |
| 30 may 2024 | 1510,25 | 1552,10 | 1506,25 | 1540,75 | 1540,75 | 59.234 |
| 29 may 2024 | 1539,95 | 1600,00 | 1500,00 | 1506,25 | 1506,25 | 40.314 |
| 28 may 2024 | 1614,95 | 1630,80 | 1523,25 | 1549,15 | 1549,15 | 22.562 |
| 27 may 2024 | 1649,10 | 1649,10 | 1603,00 | 1609,55 | 1609,55 | 15.914 |
| 24 may 2024 | 1670,50 | 1675,00 | 1598,00 | 1616,75 | 1616,75 | 40.827 |
| 23 may 2024 | 1605,70 | 1675,00 | 1599,25 | 1662,80 | 1662,80 | 18.156 |
| 22 may 2024 | 1602,05 | 1643,80 | 1580,30 | 1600,95 | 1600,95 | 25.872 |
| 21 may 2024 | 1600,50 | 1633,45 | 1558,25 | 1598,55 | 1598,55 | 14.125 |
| 17 may 2024 | 1525,50 | 1590,80 | 1511,00 | 1558,80 | 1558,80 | 20.622 |
| 16 may 2024 | 1556,85 | 1580,00 | 1515,40 | 1524,70 | 1524,70 | 29.746 |
| 15 may 2024 | 1490,35 | 1557,90 | 1487,00 | 1546,05 | 1546,05 | 28.897 |
| 14 may 2024 | 1484,25 | 1535,35 | 1479,75 | 1489,40 | 1489,40 | 16.351 |
| 13 may 2024 | 1481,55 | 1494,90 | 1427,45 | 1477,00 | 1477,00 | 26.178 |
| 10 may 2024 | 1499,95 | 1535,00 | 1428,00 | 1507,75 | 1507,75 | 31.936 |
| 09 may 2024 | 1560,00 | 1560,00 | 1461,20 | 1487,50 | 1487,50 | 42.736 |
| 08 may 2024 | 1474,85 | 1563,15 | 1423,00 | 1547,30 | 1547,30 | 29.303 |
| 07 may 2024 | 1550,75 | 1558,00 | 1424,10 | 1469,10 | 1469,10 | 37.870 |
| 06 may 2024 | 1487,90 | 1565,35 | 1429,95 | 1556,20 | 1556,20 | 63.943 |
| 03 may 2024 | 1410,35 | 1478,00 | 1399,55 | 1458,75 | 1458,75 | 288.487 |
| 02 may 2024 | 1371,50 | 1415,00 | 1355,35 | 1405,90 | 1405,90 | 59.644 |
| 30 abr 2024 | 1333,35 | 1390,00 | 1319,40 | 1380,50 | 1380,50 | 35.792 |
| 29 abr 2024 | 1360,45 | 1374,20 | 1321,40 | 1326,60 | 1326,60 | 26.727 |
| 26 abr 2024 | 1304,65 | 1360,15 | 1294,70 | 1354,95 | 1354,95 | 25.985 |
| 25 abr 2024 | 1300,25 | 1316,60 | 1287,90 | 1310,15 | 1310,15 | 4776 |
| 24 abr 2024 | 1290,30 | 1316,95 | 1281,55 | 1310,50 | 1310,50 | 8457 |
| 23 abr 2024 | 1253,55 | 1290,00 | 1249,55 | 1286,25 | 1286,25 | 40.363 |
| 22 abr 2024 | 1231,45 | 1270,65 | 1229,50 | 1243,85 | 1243,85 | 14.983 |
| 19 abr 2024 | 1216,55 | 1243,00 | 1196,65 | 1230,70 | 1230,70 | 12.380 |
| 18 abr 2024 | 1213,55 | 1249,60 | 1201,55 | 1225,00 | 1225,00 | 10.449 |
| 16 abr 2024 | 1216,50 | 1243,00 | 1199,00 | 1202,75 | 1202,75 | 21.980 |
| 15 abr 2024 | 1152,10 | 1238,75 | 1152,10 | 1218,55 | 1218,55 | 64.397 |
| 12 abr 2024 | 1239,30 | 1246,95 | 1179,10 | 1192,15 | 1192,15 | 19.551 |
| 10 abr 2024 | 1262,70 | 1285,00 | 1236,05 | 1246,95 | 1246,95 | 22.709 |
| 09 abr 2024 | 1292,15 | 1317,30 | 1250,35 | 1258,45 | 1258,45 | 40.215 |
| 08 abr 2024 | 1309,95 | 1327,40 | 1262,00 | 1275,75 | 1275,75 | 28.787 |
| 05 abr 2024 | 1338,60 | 1350,00 | 1283,00 | 1290,35 | 1290,35 | 41.947 |
| 04 abr 2024 | 1296,05 | 1320,00 | 1263,00 | 1305,25 | 1305,25 | 64.541 |
| 03 abr 2024 | 1312,60 | 1338,10 | 1280,50 | 1301,70 | 1301,70 | 19.451 |
| 02 abr 2024 | 1278,50 | 1344,95 | 1278,50 | 1311,95 | 1311,95 | 53.732 |
| 01 abr 2024 | 1185,00 | 1272,70 | 1185,00 | 1263,70 | 1263,70 | 30.650 |
| 28 mar 2024 | 1181,10 | 1192,50 | 1136,35 | 1169,95 | 1169,95 | 19.051 |
| 27 mar 2024 | 1158,90 | 1198,85 | 1156,20 | 1189,90 | 1189,90 | 11.790 |
| 26 mar 2024 | 1106,45 | 1157,75 | 1106,30 | 1147,75 | 1147,75 | 16.912 |
| 22 mar 2024 | 1065,00 | 1118,95 | 1065,00 | 1100,35 | 1100,35 | 23.375 |
| 21 mar 2024 | 1045,50 | 1068,60 | 1007,20 | 1047,95 | 1047,95 | 35.887 |
| 20 mar 2024 | 999,70 | 1045,45 | 998,00 | 1037,35 | 1037,35 | 35.031 |
| 19 mar 2024 | 1008,20 | 1008,20 | 967,10 | 993,00 | 993,00 | 16.143 |
| 18 mar 2024 | 1020,00 | 1029,85 | 995,30 | 1004,15 | 1004,15 | 16.784 |
| 15 mar 2024 | 1062,35 | 1093,90 | 1025,00 | 1040,75 | 1040,75 | 44.698 |
| 14 mar 2024 | 1083,05 | 1117,25 | 1061,60 | 1073,95 | 1073,95 | 75.056 |
| 13 mar 2024 | 1148,65 | 1155,00 | 1047,10 | 1126,85 | 1126,85 | 87.157 |
| 12 mar 2024 | 1179,80 | 1203,35 | 1113,25 | 1158,95 | 1158,95 | 24.976 |
| 11 mar 2024 | 1180,00 | 1190,00 | 1161,00 | 1179,35 | 1179,35 | 27.380 |
| 07 mar 2024 | 1214,95 | 1240,00 | 1159,45 | 1183,35 | 1183,35 | 17.868 |
| 06 mar 2024 | 1185,10 | 1210,50 | 1180,90 | 1194,85 | 1194,85 | 15.830 |
| 05 mar 2024 | 1188,50 | 1202,25 | 1169,60 | 1194,20 | 1194,20 | 10.230 |
| 04 mar 2024 | 1205,45 | 1210,00 | 1174,00 | 1179,60 | 1179,60 | 11.640 |
| 01 mar 2024 | 1153,95 | 1184,60 | 1142,95 | 1166,20 | 1166,20 | 16.211 |
| 29 feb 2024 | 1192,05 | 1219,85 | 1133,40 | 1165,50 | 1165,50 | 51.485 |
| 28 feb 2024 | 1209,50 | 1247,00 | 1162,50 | 1226,55 | 1226,55 | 14.742 |
| 27 feb 2024 | 1206,20 | 1224,35 | 1189,95 | 1209,50 | 1209,50 | 24.602 |
| 26 feb 2024 | 1215,80 | 1255,35 | 1214,45 | 1224,35 | 1224,35 | 7791 |
| 23 feb 2024 | 1223,45 | 1267,00 | 1216,20 | 1228,15 | 1228,15 | 13.813 |
| 22 feb 2024 | 1188,55 | 1228,00 | 1188,55 | 1211,50 | 1211,50 | 9305 |
| 21 feb 2024 | 1168,30 | 1203,85 | 1168,30 | 1185,60 | 1185,60 | 18.608 |
| 20 feb 2024 | 1173,80 | 1183,85 | 1134,00 | 1164,10 | 1164,10 | 27.665 |
| 19 feb 2024 | 1215,00 | 1226,00 | 1153,00 | 1163,50 | 1163,50 | 16.024 |
| 16 feb 2024 | 1141,50 | 1213,90 | 1128,05 | 1197,50 | 1197,50 | 25.845 |
| 15 feb 2024 | 1126,90 | 1140,00 | 1104,45 | 1131,95 | 1131,95 | 27.021 |
| 14 feb 2024 | 1033,40 | 1147,05 | 1033,40 | 1102,85 | 1102,85 | 27.330 |
| 13 feb 2024 | 1133,20 | 1161,75 | 1108,35 | 1141,80 | 1141,80 | 24.297 |
| 12 feb 2024 | 1203,00 | 1224,40 | 1151,60 | 1174,05 | 1174,05 | 21.304 |
| 09 feb 2024 | 1210,95 | 1214,75 | 1158,05 | 1202,00 | 1202,00 | 14.220 |
| 08 feb 2024 | 1215,45 | 1240,80 | 1201,00 | 1212,25 | 1212,25 | 9869 |
| 07 feb 2024 | 1215,10 | 1254,10 | 1206,60 | 1225,60 | 1225,60 | 5605 |
| 06 feb 2024 | 1199,50 | 1240,00 | 1194,50 | 1222,55 | 1222,55 | 24.997 |
| 05 feb 2024 | 1186,70 | 1229,00 | 1162,75 | 1204,05 | 1204,05 | 53.122 |
| 02 feb 2024 | 1249,80 | 1266,60 | 1191,00 | 1214,45 | 1214,45 | 24.273 |
| 01 feb 2024 | 1267,80 | 1268,85 | 1225,50 | 1240,45 | 1240,45 | 39.355 |
| 31 ene 2024 | 1216,15 | 1300,00 | 1215,55 | 1268,85 | 1268,85 | 49.238 |
| *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.