Mercados españoles cerrados

Nippon India ETF PSU Bank BeES (PSUBNKBEES.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
83,03+0,40 (+0,48%)
Al cierre: 03:52PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202483,3883,3882,2583,0383,03468.063
13 jun 202483,3783,4582,2382,6382,6356.528
12 jun 202481,9682,9081,6282,6882,68501.091
11 jun 202482,0582,2681,4681,7181,7166.366
10 jun 202481,0082,7879,4081,6381,63822.299
07 jun 202480,4481,1079,8980,9780,97455.113
06 jun 202479,0781,6378,7980,0080,00242.010
05 jun 202480,0082,5073,1677,7377,73708.116
04 jun 202489,7089,7073,4178,1378,131.303.880
03 jun 202483,1090,1483,1089,6989,693.593.038
31 may 202481,9882,5280,6282,2682,26474.394
30 may 202481,7182,5081,0081,2181,21339.037
29 may 202481,9382,4681,3081,7181,71369.442
28 may 202483,0083,9581,4782,1482,14179.770
27 may 202482,4783,5181,5882,9082,90160.834
24 may 202482,2582,6581,9082,0282,02367.607
23 may 202481,0082,6181,0081,9581,95704.963
22 may 202480,6881,0080,0080,7680,76252.172
21 may 202479,4880,5079,0080,3580,35129.425
17 may 202478,8579,1978,6878,9578,9562.162
16 may 202479,9179,9177,3678,6478,64434.821
15 may 202478,5079,7578,4579,2479,24292.316
14 may 202478,0678,4277,5078,3078,30108.327
13 may 202478,5978,6075,9077,5377,53194.696
10 may 202479,3079,6977,8078,4378,43182.833
09 may 202480,1080,1778,3978,6778,67376.748
08 may 202479,1980,4578,5379,1679,16521.488
07 may 202481,4981,6878,0378,6278,62186.300
06 may 202484,1084,1879,8080,4180,41718.075
03 may 202484,9884,9882,7883,5283,52319.797
02 may 202484,2685,1483,9884,1884,1890.310
30 abr 202483,8885,2183,3684,2684,26427.948
29 abr 202482,7383,9081,5783,7383,73395.652
26 abr 202481,9682,7081,7281,9481,94285.965
25 abr 202479,2182,0278,9481,8481,84939.708
24 abr 202479,7779,8079,0279,1679,1613.765
23 abr 202480,0080,0079,0979,2979,29507.172
22 abr 202477,2879,4577,2879,2879,28196.783
19 abr 202477,1077,1575,1076,7876,78471.574
18 abr 202477,4578,4576,9077,1377,13598.884
16 abr 202478,0578,2877,0577,3577,35542.990
15 abr 202479,5279,5277,1578,3378,33111.631
12 abr 202481,0381,0379,5779,7679,7693.104
10 abr 202480,0280,8679,5080,4980,4946.996
09 abr 202480,6980,7879,2579,6279,62366.905
08 abr 202481,5481,5780,3080,3680,3692.268
05 abr 202480,5781,2780,0081,0681,0684.643
04 abr 202481,2581,7480,1080,4580,45133.442
03 abr 202479,2981,1678,6680,8980,89657.381
02 abr 202478,7179,5078,5179,3779,37363.154
01 abr 202478,3378,8577,9178,7178,7139.021
28 mar 202476,1878,0875,7777,4877,48612.165
27 mar 202476,5976,8075,5075,8275,82196.684
26 mar 202476,2176,6375,8076,3876,38196.704
22 mar 202475,7076,4075,4576,2176,21240.909
21 mar 202474,5876,1074,5775,7475,74233.140
20 mar 202474,0474,5572,7274,1074,10260.696
19 mar 202475,3675,5873,8874,0474,0471.948
18 mar 202475,2075,7574,4775,2275,2219.920
15 mar 202475,9875,9872,8675,0675,06895.564
14 mar 202477,6577,6573,4675,3975,39130.309
13 mar 202478,4178,4474,1574,4674,46571.511
12 mar 202480,5680,7177,8377,9877,98507.237
11 mar 202481,7582,1380,0280,2380,23102.090
07 mar 202481,5482,1181,0081,3981,39333.797
06 mar 202481,2781,5579,4981,2181,21107.072
05 mar 202479,5381,3078,9681,1581,15237.788
04 mar 202480,8780,8778,6379,1879,18324.951
01 mar 202477,7678,5776,9878,4478,44330.615
29 feb 202476,0077,2575,0276,9476,94280.335
28 feb 202478,2878,2875,3975,9775,97107.788
27 feb 202478,8978,8977,1677,7977,7996.909
26 feb 202479,2279,2277,8578,0978,09234.455
23 feb 202479,6280,2578,1378,6078,60152.929
22 feb 202479,8879,8877,9879,3079,30302.504
21 feb 202479,0480,2879,0079,2279,2288.074
20 feb 202478,0479,4078,0478,8378,83353.959
19 feb 202479,4079,9078,7678,9178,91291.557
16 feb 202480,1680,7079,0779,2679,26475.061
15 feb 202476,9479,5976,9479,4979,491.556.037
14 feb 202473,6776,9673,2376,8476,84127.912
13 feb 202473,9875,0072,4074,4274,42400.700
12 feb 202477,8877,8873,0373,6873,68187.562
09 feb 202477,0877,1174,2076,9376,93149.990
08 feb 202474,7377,8974,7376,3776,37498.306
07 feb 202473,2375,7573,1374,7274,721.007.345
06 feb 202473,9873,9871,8272,7472,74485.751
05 feb 202474,3674,5072,6573,0773,07603.579
02 feb 202472,8974,4772,4573,5373,53630.286
01 feb 202469,7572,0069,0371,8071,801.182.554
31 ene 202468,8769,9767,6069,6469,64413.887
30 ene 202467,6868,9067,0768,0768,07399.132
29 ene 202465,9667,7265,9667,3267,32199.502
25 ene 202466,4766,5765,0565,8365,83330.948
24 ene 202465,0465,8663,6065,7065,70416.578
23 ene 202467,2767,9063,9564,4864,48246.147
19 ene 202465,9266,1865,3365,9165,91298.479
18 ene 202464,7965,2863,4965,1665,16138.423
17 ene 202465,8065,8064,4764,7364,73105.095
16 ene 202465,9966,6065,2565,8465,84457.186
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...