Mercados españoles cerrados en 7 hrs 15 min
IBEX 35
10.928,70 -128,30 (-1,16%) Euro Stoxx 50
4.897,87 -32,12 (-0,65%) Dólar/Euro
1,0725 -0,0017 (-0,16%) Petróleo Brent
86,82 +0,22 (+0,25%) Oro
2.340,10 +1,20 (+0,05%) Bitcoin EUR
58.172,78 -777,67 (-1,32%)
Radico Khaitan Limited (RADICO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 01:30PM IST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 1794,35 | 1805,55 | 1760,00 | 1768,25 | 1768,25 | 12.775 |
| 01 jul 2024 | 1775,35 | 1788,20 | 1755,00 | 1780,15 | 1780,15 | 16.051 |
| 28 jun 2024 | 1814,10 | 1819,00 | 1776,00 | 1786,90 | 1786,90 | 4957 |
| 27 jun 2024 | 1771,70 | 1848,50 | 1771,70 | 1814,80 | 1814,80 | 25.376 |
| 26 jun 2024 | 1822,00 | 1834,35 | 1784,20 | 1800,75 | 1800,75 | 7517 |
| 25 jun 2024 | 1842,50 | 1865,50 | 1803,50 | 1818,15 | 1818,15 | 13.885 |
| 24 jun 2024 | 1787,35 | 1841,55 | 1765,65 | 1832,50 | 1832,50 | 30.069 |
| 21 jun 2024 | 1781,00 | 1821,75 | 1763,85 | 1784,70 | 1784,70 | 21.009 |
| 20 jun 2024 | 1799,80 | 1804,50 | 1764,05 | 1787,35 | 1787,35 | 13.229 |
| 19 jun 2024 | 1792,00 | 1792,00 | 1743,50 | 1776,50 | 1776,50 | 17.125 |
| 18 jun 2024 | 1688,10 | 1791,00 | 1688,10 | 1781,95 | 1781,95 | 24.282 |
| 14 jun 2024 | 1724,25 | 1735,00 | 1700,00 | 1723,55 | 1723,55 | 2817 |
| 13 jun 2024 | 1717,15 | 1745,40 | 1714,85 | 1725,10 | 1725,10 | 14.096 |
| 12 jun 2024 | 1694,40 | 1729,25 | 1681,90 | 1722,40 | 1722,40 | 8821 |
| 11 jun 2024 | 1709,65 | 1711,05 | 1682,70 | 1685,85 | 1685,85 | 8749 |
| 10 jun 2024 | 1721,00 | 1737,50 | 1692,95 | 1709,65 | 1709,65 | 7349 |
| 07 jun 2024 | 1708,00 | 1735,00 | 1700,55 | 1718,00 | 1718,00 | 6650 |
| 06 jun 2024 | 1729,95 | 1729,95 | 1685,70 | 1694,75 | 1694,75 | 9488 |
| 05 jun 2024 | 1619,40 | 1724,00 | 1587,30 | 1707,95 | 1707,95 | 21.592 |
| 04 jun 2024 | 1617,85 | 1620,85 | 1428,95 | 1571,85 | 1571,85 | 24.136 |
| 03 jun 2024 | 1607,60 | 1650,00 | 1583,95 | 1617,80 | 1617,80 | 2933 |
| 31 may 2024 | 1581,10 | 1600,00 | 1552,05 | 1576,05 | 1576,05 | 12.423 |
| 30 may 2024 | 1606,00 | 1615,95 | 1574,00 | 1581,00 | 1581,00 | 6759 |
| 29 may 2024 | 1623,40 | 1623,40 | 1606,00 | 1609,70 | 1609,70 | 8893 |
| 28 may 2024 | 1634,00 | 1642,45 | 1615,00 | 1623,40 | 1623,40 | 3086 |
| 27 may 2024 | 1630,95 | 1663,00 | 1618,00 | 1633,50 | 1633,50 | 9561 |
| 24 may 2024 | 1681,60 | 1687,30 | 1630,45 | 1645,90 | 1645,90 | 14.743 |
| 23 may 2024 | 1681,75 | 1700,60 | 1675,80 | 1687,70 | 1687,70 | 5772 |
| 22 may 2024 | 1699,00 | 1708,00 | 1674,05 | 1701,65 | 1701,65 | 6208 |
| 21 may 2024 | 1719,05 | 1725,85 | 1686,75 | 1695,60 | 1695,60 | 11.856 |
| 17 may 2024 | 1729,75 | 1756,40 | 1707,00 | 1728,85 | 1728,85 | 7245 |
| 16 may 2024 | 1620,35 | 1737,60 | 1617,05 | 1720,80 | 1720,80 | 49.287 |
| 15 may 2024 | 1641,65 | 1670,50 | 1612,20 | 1618,15 | 1618,15 | 16.559 |
| 14 may 2024 | 1632,95 | 1632,95 | 1594,00 | 1611,65 | 1611,65 | 2874 |
| 13 may 2024 | 1633,95 | 1640,05 | 1606,60 | 1616,10 | 1616,10 | 3995 |
| 10 may 2024 | 1631,35 | 1650,65 | 1595,00 | 1637,45 | 1637,45 | 5734 |
| 09 may 2024 | 1670,05 | 1682,75 | 1589,75 | 1600,15 | 1600,15 | 5252 |
| 08 may 2024 | 1697,60 | 1713,00 | 1655,70 | 1669,25 | 1669,25 | 5060 |
| 07 may 2024 | 1768,55 | 1768,55 | 1664,60 | 1693,15 | 1693,15 | 18.773 |
| 06 may 2024 | 1805,35 | 1805,35 | 1742,05 | 1752,85 | 1752,85 | 9219 |
| 03 may 2024 | 1761,95 | 1844,35 | 1737,95 | 1776,40 | 1776,40 | 30.043 |
| 02 may 2024 | 1766,75 | 1783,05 | 1754,00 | 1765,20 | 1765,20 | 3475 |
| 30 abr 2024 | 1772,45 | 1788,40 | 1748,30 | 1756,60 | 1756,60 | 3689 |
| 29 abr 2024 | 1730,40 | 1785,60 | 1730,40 | 1769,35 | 1769,35 | 7718 |
| 26 abr 2024 | 1749,05 | 1775,00 | 1724,10 | 1727,70 | 1727,70 | 3962 |
| 25 abr 2024 | 1735,70 | 1780,00 | 1723,80 | 1732,10 | 1732,10 | 12.372 |
| 24 abr 2024 | 1729,65 | 1744,05 | 1714,35 | 1733,30 | 1733,30 | 6387 |
| 23 abr 2024 | 1746,40 | 1753,40 | 1710,75 | 1721,75 | 1721,75 | 4274 |
| 22 abr 2024 | 1755,95 | 1795,15 | 1732,05 | 1739,45 | 1739,45 | 4299 |
| 19 abr 2024 | 1706,80 | 1797,05 | 1703,50 | 1776,40 | 1776,40 | 6975 |
| 18 abr 2024 | 1771,95 | 1814,50 | 1728,85 | 1741,20 | 1741,20 | 15.914 |
| 16 abr 2024 | 1708,25 | 1771,95 | 1696,05 | 1753,55 | 1753,55 | 11.848 |
| 15 abr 2024 | 1750,75 | 1758,35 | 1664,90 | 1723,35 | 1723,35 | 9460 |
| 12 abr 2024 | 1706,80 | 1800,00 | 1695,85 | 1768,15 | 1768,15 | 23.289 |
| 10 abr 2024 | 1679,15 | 1729,45 | 1668,90 | 1712,90 | 1712,90 | 4039 |
| 09 abr 2024 | 1683,75 | 1683,75 | 1657,80 | 1666,95 | 1666,95 | 2552 |
| 08 abr 2024 | 1691,75 | 1708,35 | 1661,20 | 1666,60 | 1666,60 | 7941 |
| 05 abr 2024 | 1687,00 | 1714,30 | 1682,80 | 1702,20 | 1702,20 | 3152 |
| 04 abr 2024 | 1698,35 | 1700,20 | 1651,95 | 1681,70 | 1681,70 | 3798 |
| 03 abr 2024 | 1709,80 | 1720,00 | 1676,70 | 1681,80 | 1681,80 | 14.765 |
| 02 abr 2024 | 1732,15 | 1741,65 | 1700,00 | 1709,45 | 1709,45 | 8410 |
| 01 abr 2024 | 1740,15 | 1749,40 | 1707,00 | 1728,25 | 1728,25 | 9790 |
| 28 mar 2024 | 1698,65 | 1741,00 | 1656,05 | 1726,45 | 1726,45 | 19.302 |
| 27 mar 2024 | 1673,40 | 1699,40 | 1663,65 | 1675,50 | 1675,50 | 4190 |
| 26 mar 2024 | 1648,10 | 1705,00 | 1623,85 | 1673,40 | 1673,40 | 21.528 |
| 22 mar 2024 | 1629,35 | 1665,25 | 1601,85 | 1647,85 | 1647,85 | 8387 |
| 21 mar 2024 | 1642,65 | 1644,65 | 1605,70 | 1612,00 | 1612,00 | 4273 |
| 20 mar 2024 | 1656,80 | 1675,00 | 1605,75 | 1642,65 | 1642,65 | 8225 |
| 19 mar 2024 | 1597,35 | 1634,45 | 1570,00 | 1624,80 | 1624,80 | 15.379 |
| 18 mar 2024 | 1599,90 | 1599,90 | 1546,95 | 1574,75 | 1574,75 | 3223 |
| 15 mar 2024 | 1569,40 | 1599,40 | 1539,65 | 1587,20 | 1587,20 | 3034 |
| 14 mar 2024 | 1529,35 | 1571,05 | 1476,00 | 1563,30 | 1563,30 | 19.895 |
| 13 mar 2024 | 1545,00 | 1545,00 | 1487,15 | 1521,15 | 1521,15 | 5193 |
| 12 mar 2024 | 1555,20 | 1555,20 | 1530,70 | 1542,00 | 1542,00 | 2210 |
| 11 mar 2024 | 1579,90 | 1579,90 | 1543,15 | 1555,80 | 1555,80 | 8131 |
| 07 mar 2024 | 1547,35 | 1582,60 | 1486,05 | 1566,35 | 1566,35 | 26.691 |
| 06 mar 2024 | 1525,85 | 1534,80 | 1480,05 | 1512,15 | 1512,15 | 12.084 |
| 05 mar 2024 | 1584,80 | 1589,30 | 1508,80 | 1526,15 | 1526,15 | 11.676 |
| 04 mar 2024 | 1615,50 | 1615,50 | 1563,20 | 1569,60 | 1569,60 | 8227 |
| 01 mar 2024 | 1581,05 | 1604,35 | 1565,05 | 1594,95 | 1594,95 | 9756 |
| 29 feb 2024 | 1585,75 | 1610,00 | 1558,80 | 1570,30 | 1570,30 | 15.065 |
| 28 feb 2024 | 1612,05 | 1636,20 | 1589,70 | 1600,90 | 1600,90 | 11.951 |
| 27 feb 2024 | 1629,30 | 1629,40 | 1594,35 | 1620,35 | 1620,35 | 9255 |
| 26 feb 2024 | 1624,45 | 1627,45 | 1605,80 | 1623,10 | 1623,10 | 5192 |
| 23 feb 2024 | 1638,85 | 1638,85 | 1619,20 | 1624,55 | 1624,55 | 10.210 |
| 22 feb 2024 | 1668,85 | 1668,85 | 1615,00 | 1621,35 | 1621,35 | 4323 |
| 21 feb 2024 | 1704,05 | 1712,60 | 1652,95 | 1659,35 | 1659,35 | 4748 |
| 20 feb 2024 | 1729,40 | 1735,40 | 1700,70 | 1703,20 | 1703,20 | 1548 |
| 19 feb 2024 | 1739,25 | 1739,25 | 1700,70 | 1719,45 | 1719,45 | 2142 |
| 16 feb 2024 | 1735,10 | 1772,60 | 1710,85 | 1716,00 | 1716,00 | 6065 |
| 15 feb 2024 | 1725,15 | 1734,40 | 1708,35 | 1721,35 | 1721,35 | 1358 |
| 14 feb 2024 | 1714,10 | 1731,75 | 1688,80 | 1707,90 | 1707,90 | 5394 |
| 13 feb 2024 | 1709,55 | 1734,85 | 1695,05 | 1698,95 | 1698,95 | 3683 |
| 12 feb 2024 | 1732,30 | 1741,20 | 1670,30 | 1729,05 | 1729,05 | 4522 |
| 09 feb 2024 | 1735,90 | 1739,25 | 1692,70 | 1724,60 | 1724,60 | 14.920 |
| 08 feb 2024 | 1740,00 | 1763,15 | 1722,05 | 1746,50 | 1746,50 | 11.442 |
| 07 feb 2024 | 1775,10 | 1795,00 | 1730,70 | 1744,05 | 1744,05 | 9833 |
| 06 feb 2024 | 1770,00 | 1792,60 | 1705,55 | 1720,95 | 1720,95 | 20.500 |
| 05 feb 2024 | 1683,20 | 1819,00 | 1642,60 | 1737,60 | 1737,60 | 30.918 |
| 02 feb 2024 | 1675,35 | 1689,85 | 1658,40 | 1683,35 | 1683,35 | 3211 |
| *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.