Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.701,46 +857,94 (+1,51%)
PTL Enterprises Limited (PTL.NS)
NSE - NSE 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 | 45,00 | 46,77 | 44,70 | 45,80 | 45,80 | 544.267 |
| 27 jun 2024 | 44,00 | 46,99 | 43,83 | 44,47 | 44,47 | 890.088 |
| 26 jun 2024 | 44,35 | 44,35 | 43,62 | 43,93 | 43,93 | 90.884 |
| 25 jun 2024 | 44,35 | 44,45 | 43,86 | 44,19 | 44,19 | 103.474 |
| 24 jun 2024 | 44,25 | 45,08 | 43,10 | 43,69 | 43,69 | 486.713 |
| 21 jun 2024 | 44,36 | 44,85 | 43,86 | 44,01 | 44,01 | 141.504 |
| 20 jun 2024 | 44,87 | 45,10 | 44,32 | 44,51 | 44,51 | 111.450 |
| 19 jun 2024 | 45,59 | 45,79 | 44,50 | 44,65 | 44,65 | 328.320 |
| 18 jun 2024 | 44,00 | 44,79 | 43,15 | 44,43 | 44,43 | 470.294 |
| 14 jun 2024 | 42,62 | 42,99 | 42,01 | 42,33 | 42,33 | 112.700 |
| 13 jun 2024 | 43,00 | 43,01 | 42,50 | 42,66 | 42,66 | 121.003 |
| 12 jun 2024 | 42,20 | 42,65 | 42,14 | 42,54 | 42,54 | 109.282 |
| 11 jun 2024 | 42,25 | 42,38 | 41,85 | 41,93 | 41,93 | 67.485 |
| 10 jun 2024 | 41,75 | 43,35 | 41,71 | 42,04 | 42,04 | 139.774 |
| 07 jun 2024 | 41,00 | 42,35 | 41,00 | 41,55 | 41,55 | 145.459 |
| 06 jun 2024 | 40,25 | 41,95 | 40,20 | 40,95 | 40,95 | 247.500 |
| 05 jun 2024 | 39,10 | 40,50 | 38,20 | 39,95 | 39,95 | 140.709 |
| 04 jun 2024 | 40,60 | 41,05 | 38,35 | 38,70 | 38,70 | 293.443 |
| 03 jun 2024 | 41,50 | 42,00 | 40,80 | 41,05 | 41,05 | 241.311 |
| 31 may 2024 | 41,25 | 41,45 | 40,70 | 41,05 | 41,05 | 110.103 |
| 30 may 2024 | 42,00 | 42,00 | 41,05 | 41,15 | 41,15 | 64.101 |
| 29 may 2024 | 41,70 | 42,00 | 41,30 | 41,50 | 41,50 | 76.433 |
| 28 may 2024 | 42,45 | 42,65 | 41,35 | 41,70 | 41,70 | 109.862 |
| 27 may 2024 | 42,50 | 42,80 | 42,05 | 42,10 | 42,10 | 55.925 |
| 24 may 2024 | 42,95 | 43,40 | 42,10 | 42,50 | 42,50 | 143.322 |
| 23 may 2024 | 43,00 | 43,10 | 42,55 | 42,65 | 42,65 | 69.359 |
| 22 may 2024 | 42,85 | 43,40 | 42,50 | 42,95 | 42,95 | 120.863 |
| 21 may 2024 | 43,15 | 43,30 | 42,55 | 42,75 | 42,75 | 68.945 |
| 17 may 2024 | 42,85 | 43,00 | 42,40 | 42,70 | 42,70 | 119.496 |
| 16 may 2024 | 42,90 | 43,65 | 41,85 | 42,65 | 42,65 | 212.716 |
| 15 may 2024 | 44,45 | 44,55 | 42,30 | 42,45 | 42,45 | 271.015 |
| 14 may 2024 | 41,60 | 44,95 | 41,00 | 43,85 | 43,85 | 551.221 |
| 13 may 2024 | 41,80 | 42,25 | 41,05 | 41,60 | 41,60 | 89.499 |
| 10 may 2024 | 42,30 | 42,35 | 41,50 | 42,15 | 42,15 | 88.603 |
| 09 may 2024 | 43,70 | 44,50 | 41,35 | 41,70 | 41,70 | 139.064 |
| 08 may 2024 | 43,45 | 45,00 | 43,30 | 43,65 | 43,65 | 233.270 |
| 07 may 2024 | 44,30 | 44,75 | 42,60 | 43,00 | 43,00 | 124.834 |
| 06 may 2024 | 46,25 | 46,45 | 43,50 | 43,75 | 43,75 | 170.732 |
| 03 may 2024 | 45,90 | 46,00 | 43,60 | 45,85 | 45,85 | 298.130 |
| 02 may 2024 | 43,45 | 46,40 | 42,80 | 44,90 | 44,90 | 951.386 |
| 30 abr 2024 | 42,85 | 44,00 | 42,35 | 43,20 | 43,20 | 179.713 |
| 29 abr 2024 | 43,10 | 43,15 | 42,10 | 42,35 | 42,35 | 144.412 |
| 26 abr 2024 | 42,55 | 43,05 | 42,35 | 42,45 | 42,45 | 95.352 |
| 25 abr 2024 | 42,70 | 43,20 | 42,05 | 42,50 | 42,50 | 129.401 |
| 24 abr 2024 | 42,25 | 43,00 | 42,25 | 42,75 | 42,75 | 78.296 |
| 23 abr 2024 | 42,25 | 43,00 | 42,00 | 42,30 | 42,30 | 132.854 |
| 22 abr 2024 | 43,00 | 43,45 | 41,90 | 42,10 | 42,10 | 380.989 |
| 19 abr 2024 | 40,15 | 43,15 | 39,65 | 42,20 | 42,20 | 378.225 |
| 18 abr 2024 | 40,30 | 40,90 | 40,00 | 40,50 | 40,50 | 68.953 |
| 16 abr 2024 | 40,25 | 41,10 | 40,10 | 40,30 | 40,30 | 92.717 |
| 15 abr 2024 | 41,50 | 41,50 | 39,70 | 40,10 | 40,10 | 161.891 |
| 12 abr 2024 | 42,45 | 42,50 | 41,40 | 41,50 | 41,50 | 60.607 |
| 10 abr 2024 | 42,00 | 42,55 | 41,75 | 42,10 | 42,10 | 79.922 |
| 09 abr 2024 | 42,20 | 42,65 | 41,65 | 41,80 | 41,80 | 57.901 |
| 08 abr 2024 | 42,85 | 42,85 | 42,00 | 42,15 | 42,15 | 84.160 |
| 05 abr 2024 | 43,60 | 43,60 | 41,75 | 42,35 | 42,35 | 97.076 |
| 04 abr 2024 | 43,75 | 44,15 | 42,65 | 42,80 | 42,80 | 123.356 |
| 03 abr 2024 | 42,15 | 44,60 | 42,15 | 43,40 | 43,40 | 225.671 |
| 02 abr 2024 | 40,30 | 42,55 | 40,30 | 42,35 | 42,35 | 170.698 |
| 01 abr 2024 | 39,25 | 40,80 | 39,25 | 40,10 | 40,10 | 166.623 |
| 28 mar 2024 | 39,10 | 39,80 | 38,45 | 39,05 | 39,05 | 121.930 |
| 27 mar 2024 | 39,95 | 40,10 | 38,40 | 38,85 | 38,85 | 216.946 |
| 26 mar 2024 | 40,30 | 40,30 | 39,40 | 39,75 | 39,75 | 193.225 |
| 22 mar 2024 | 39,90 | 40,25 | 39,80 | 40,00 | 40,00 | 63.454 |
| 21 mar 2024 | 39,60 | 40,50 | 39,60 | 39,85 | 39,85 | 133.497 |
| 20 mar 2024 | 39,95 | 40,25 | 39,10 | 39,35 | 39,35 | 61.206 |
| 19 mar 2024 | 39,90 | 41,00 | 39,55 | 39,90 | 39,90 | 137.598 |
| 18 mar 2024 | 39,75 | 40,20 | 39,55 | 39,75 | 39,75 | 89.787 |
| 15 mar 2024 | 40,20 | 40,75 | 39,25 | 39,55 | 39,55 | 112.884 |
| 14 mar 2024 | 38,05 | 40,40 | 37,75 | 40,00 | 40,00 | 260.641 |
| 13 mar 2024 | 41,20 | 41,25 | 37,80 | 38,05 | 38,05 | 280.996 |
| 12 mar 2024 | 42,60 | 42,60 | 39,90 | 40,70 | 40,70 | 218.046 |
| 11 mar 2024 | 43,60 | 43,95 | 42,30 | 42,35 | 42,35 | 86.798 |
| 07 mar 2024 | 43,60 | 44,40 | 43,20 | 43,85 | 43,85 | 116.781 |
| 06 mar 2024 | 44,25 | 44,45 | 42,60 | 43,55 | 43,55 | 153.487 |
| 05 mar 2024 | 44,20 | 44,80 | 43,30 | 43,95 | 43,95 | 106.715 |
| 04 mar 2024 | 45,45 | 45,45 | 44,05 | 44,20 | 44,20 | 109.577 |
| 01 mar 2024 | 44,55 | 45,40 | 44,45 | 44,75 | 44,75 | 111.868 |
| 29 feb 2024 | 44,40 | 45,00 | 43,55 | 44,55 | 44,55 | 117.100 |
| 28 feb 2024 | 45,65 | 46,15 | 43,75 | 44,40 | 44,40 | 139.582 |
| 27 feb 2024 | 46,10 | 46,55 | 45,30 | 45,40 | 45,40 | 84.171 |
| 26 feb 2024 | 46,70 | 46,85 | 45,50 | 46,15 | 46,15 | 116.919 |
| 23 feb 2024 | 46,30 | 47,20 | 45,90 | 46,25 | 46,25 | 90.087 |
| 22 feb 2024 | 46,90 | 47,00 | 45,50 | 46,15 | 46,15 | 110.394 |
| 21 feb 2024 | 48,60 | 49,00 | 45,95 | 46,35 | 46,35 | 166.670 |
| 20 feb 2024 | 46,30 | 49,55 | 46,25 | 47,65 | 47,65 | 432.352 |
| 19 feb 2024 | 46,65 | 47,00 | 45,60 | 45,90 | 45,90 | 115.905 |
| 16 feb 2024 | 46,60 | 47,55 | 46,00 | 46,10 | 46,10 | 184.620 |
| 15 feb 2024 | 44,70 | 46,85 | 44,70 | 45,85 | 45,85 | 195.880 |
| 14 feb 2024 | 44,05 | 46,50 | 43,65 | 44,75 | 44,75 | 259.461 |
| 13 feb 2024 | 45,65 | 45,90 | 43,60 | 45,20 | 45,20 | 291.116 |
| 12 feb 2024 | 48,00 | 48,70 | 44,55 | 45,25 | 45,25 | 379.010 |
| 09 feb 2024 | 50,10 | 50,35 | 47,25 | 48,70 | 48,70 | 344.082 |
| 08 feb 2024 | 50,95 | 51,30 | 49,35 | 49,60 | 49,60 | 405.530 |
| 07 feb 2024 | 52,90 | 52,90 | 50,10 | 51,20 | 51,20 | 351.423 |
| 06 feb 2024 | 52,90 | 53,70 | 50,00 | 51,35 | 51,35 | 805.823 |
| 05 feb 2024 | 49,40 | 54,10 | 48,95 | 51,95 | 51,95 | 1.992.725 |
| 02 feb 2024 | 49,50 | 50,40 | 48,50 | 48,65 | 48,65 | 259.238 |
| 01 feb 2024 | 49,90 | 51,60 | 48,50 | 49,10 | 49,10 | 496.532 |
| 31 ene 2024 | 49,00 | 50,20 | 48,40 | 49,70 | 49,70 | 552.280 |
| *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.