Mercados españoles cerrados

PTL Enterprises Limited (PTL.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
46,35+2,02 (+4,56%)
Al cierre: 03:29PM IST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202446,0046,9044,7645,9545,9539.679
27 jun 202444,5046,9043,9444,3344,3358.656
26 jun 202444,2544,3043,6943,9043,9011.357
25 jun 202444,4444,4943,9544,2644,268146
24 jun 202444,8345,0043,3143,6443,64108.880
21 jun 202444,5244,8843,8643,9543,9511.839
20 jun 202444,8045,1044,3844,4444,4429.973
19 jun 202445,2045,6044,5144,6744,6729.173
18 jun 202443,2744,8043,0944,3844,3874.994
14 jun 202441,8342,9941,8342,4242,4220.375
13 jun 202444,4244,4242,5842,6842,688174
12 jun 202441,9942,6041,9942,5042,5016.083
11 jun 202441,2042,3641,2041,9941,994396
10 jun 202440,8543,0540,8541,9641,9621.304
07 jun 202441,0241,9540,2041,6841,6817.147
06 jun 202444,0044,0040,5541,0241,025541
05 jun 202438,7040,5538,3839,7539,7515.559
04 jun 202440,8041,0038,1538,7038,7059.065
03 jun 202441,1541,9940,8041,2141,2121.752
31 may 202441,2141,4340,8041,0941,0917.601
30 may 202442,4242,4241,0341,1941,1913.336
29 may 202441,7041,8841,4241,5941,5910.417
28 may 202441,5042,5541,2041,7441,744875
27 may 202441,7042,7841,7042,0942,0912.074
24 may 202442,0043,2942,0042,5542,553633
23 may 202442,7543,1342,5542,6042,605602
22 may 202442,9943,3442,5742,8742,8715.229
21 may 202444,7944,7942,5142,7942,7911.491
17 may 202442,0442,9041,8342,6642,6612.220
16 may 202442,0943,6042,0442,6842,6815.154
15 may 202444,6944,6942,2542,5042,5027.705
14 may 202441,0545,0041,0543,6543,6527.958
13 may 202440,9642,0040,9641,7241,7210.014
10 may 202441,7542,3941,4542,2542,256729
09 may 202443,2144,9541,5041,6841,6821.556
08 may 202445,1945,1943,1643,6243,6273.720
07 may 202444,2944,5142,5543,0943,0917.029
06 may 202446,2046,3843,6143,9743,9711.234
03 may 202445,5546,0443,6145,8145,8145.461
02 may 202443,0246,2842,8644,9644,96102.069
30 abr 202443,9943,9942,5043,2743,275655
29 abr 202441,6543,0141,6542,3142,3146.362
26 abr 202442,0043,0642,0042,5042,505718
25 abr 202442,5143,1542,2042,4742,4721.018
24 abr 202442,0043,1742,0042,8442,8423.523
23 abr 202441,5143,0541,5142,3942,3929.821
22 abr 202442,4143,4041,9042,2842,2819.165
19 abr 202440,5042,7539,5542,1542,1524.437
18 abr 202440,3040,7940,3040,5140,5118.479
16 abr 202440,9841,0140,1540,3040,307167
15 abr 202441,2541,4439,7440,1840,187232
12 abr 202441,2142,3541,2141,4941,492021
10 abr 202441,6142,5141,6142,0542,058985
09 abr 202444,0044,0041,6141,8341,838203
08 abr 202443,3143,3142,1042,1942,198033
05 abr 202442,5543,1042,2242,4642,464397
04 abr 202443,0044,4542,5542,7942,7919.777
03 abr 202443,0344,3942,5043,5843,589271
02 abr 202441,0042,5840,4242,1942,1915.739
01 abr 202439,2540,7939,2540,2440,249394
28 mar 202439,8139,8138,6039,0439,0413.289
27 mar 202440,1040,1038,5539,0339,0316.380
26 mar 202441,8141,8139,4939,6739,6710.108
22 mar 202439,8440,2039,8039,9639,9619.007
21 mar 202439,5640,4039,5639,9239,9226.146
20 mar 202439,7040,0039,1639,5639,5632.713
19 mar 202439,7540,5839,5939,9939,9913.973
18 mar 202439,5040,1539,5039,7539,759630
15 mar 202440,8040,8039,2839,6539,6515.687
14 mar 202437,6240,4437,6240,0040,008938
13 mar 202440,5841,2537,9438,0438,0433.471
12 mar 202442,2643,1140,0040,5840,5812.934
11 mar 202443,6044,0042,2542,3442,3414.526
07 mar 202443,0044,4043,0043,9443,9429.569
06 mar 202444,7844,7842,6043,6143,6117.959
05 mar 202444,3844,6343,5043,8743,8723.640
04 mar 202446,1046,1044,2144,3844,3823.727
01 mar 202445,8545,8544,3344,7744,775786
29 feb 202445,2445,2443,5844,3744,3712.167
28 feb 202446,4446,4443,8444,2244,2222.267
27 feb 202446,0446,5045,3045,5345,5313.756
26 feb 202446,1546,8946,0046,2146,213811
23 feb 202445,7647,0145,7646,1446,145268
22 feb 202447,3347,3345,6346,0146,0118.134
21 feb 202448,6249,0546,1046,4246,4225.832
20 feb 202446,7949,3246,2647,7547,7563.942
19 feb 202447,4747,4745,8546,0046,0013.127
16 feb 202446,0047,4846,0046,0446,0415.445
15 feb 202445,9946,9444,7545,7645,7624.290
14 feb 202444,3246,3743,5945,4845,4834.617
13 feb 202445,7645,7843,5445,2645,2650.188
12 feb 202448,1048,6344,7145,5745,5720.663
09 feb 202450,2150,2147,1048,6448,6442.169
08 feb 202450,5151,2949,4549,7249,7215.512
07 feb 202452,9952,9950,1151,1551,1552.308
06 feb 202453,0253,4451,0051,9251,9233.213
05 feb 202449,7254,0048,9651,9351,93302.248
02 feb 202449,0150,2648,5048,7648,7621.884
01 feb 202450,0151,6348,6449,0649,0640.952
31 ene 202449,1150,2148,5049,6249,6242.420
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...