Mercados españoles abiertos en 6 hrs 44 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 0,00 (0,00%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.520,53 +744,79 (+1,31%)
Raymond Limited (RAYMOND.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3014,75 | 3014,75 | 2873,80 | 2964,55 | 2964,55 | 43.625 |
| 26 jun 2024 | 2816,95 | 3027,55 | 2785,05 | 2990,20 | 2990,20 | 95.842 |
| 25 jun 2024 | 2636,85 | 2830,45 | 2621,00 | 2778,60 | 2778,60 | 79.660 |
| 24 jun 2024 | 2552,50 | 2675,00 | 2503,25 | 2608,20 | 2608,20 | 38.134 |
| 21 jun 2024 | 2449,95 | 2694,95 | 2411,40 | 2525,15 | 2525,15 | 59.719 |
| 20 jun 2024 | 2464,95 | 2464,95 | 2400,00 | 2405,50 | 2405,50 | 9758 |
| 19 jun 2024 | 2480,00 | 2505,20 | 2428,95 | 2438,50 | 2438,50 | 17.971 |
| 18 jun 2024 | 2495,00 | 2516,65 | 2470,50 | 2490,00 | 2490,00 | 5145 |
| 14 jun 2024 | 2502,25 | 2536,70 | 2472,55 | 2486,35 | 2486,35 | 19.229 |
| 13 jun 2024 | 2551,45 | 2555,65 | 2506,40 | 2521,30 | 2521,30 | 7124 |
| 13 jun 2024 | 10 Dividendo | |||||
| 12 jun 2024 | 2559,95 | 2576,25 | 2524,30 | 2546,45 | 2536,45 | 10.590 |
| 11 jun 2024 | 2635,35 | 2635,35 | 2495,05 | 2510,60 | 2500,74 | 30.661 |
| 10 jun 2024 | 2510,05 | 2687,15 | 2506,80 | 2558,90 | 2548,85 | 56.387 |
| 07 jun 2024 | 2301,85 | 2498,90 | 2301,85 | 2469,70 | 2460,00 | 63.107 |
| 06 jun 2024 | 2200,00 | 2319,85 | 2200,00 | 2296,90 | 2287,88 | 29.356 |
| 05 jun 2024 | 2155,45 | 2172,85 | 2026,35 | 2162,15 | 2153,66 | 4648 |
| 04 jun 2024 | 2240,00 | 2253,35 | 1890,00 | 2152,40 | 2143,95 | 13.152 |
| 03 jun 2024 | 2270,00 | 2295,45 | 2241,10 | 2257,85 | 2248,98 | 21.881 |
| 31 may 2024 | 2173,75 | 2240,05 | 2173,00 | 2212,80 | 2204,11 | 11.011 |
| 30 may 2024 | 2194,20 | 2195,65 | 2162,75 | 2172,45 | 2163,92 | 2878 |
| 29 may 2024 | 2152,05 | 2205,80 | 2145,55 | 2194,20 | 2185,58 | 4456 |
| 28 may 2024 | 2199,95 | 2208,25 | 2151,90 | 2184,05 | 2175,47 | 13.173 |
| 27 may 2024 | 2267,55 | 2267,55 | 2167,45 | 2176,25 | 2167,70 | 6272 |
| 24 may 2024 | 2243,20 | 2270,00 | 2216,00 | 2223,05 | 2214,32 | 2898 |
| 23 may 2024 | 2279,40 | 2279,40 | 2220,00 | 2243,15 | 2234,34 | 6560 |
| 22 may 2024 | 2258,95 | 2258,95 | 2220,00 | 2228,15 | 2219,40 | 19.146 |
| 21 may 2024 | 2240,00 | 2278,70 | 2204,80 | 2257,95 | 2249,08 | 16.367 |
| 17 may 2024 | 2155,35 | 2273,60 | 2155,35 | 2256,55 | 2247,69 | 39.759 |
| 16 may 2024 | 2154,00 | 2176,55 | 2137,80 | 2153,20 | 2144,74 | 6366 |
| 15 may 2024 | 2159,90 | 2178,90 | 2138,35 | 2159,70 | 2151,22 | 5791 |
| 14 may 2024 | 2098,00 | 2158,30 | 2098,00 | 2130,30 | 2121,93 | 19.718 |
| 13 may 2024 | 2164,90 | 2164,90 | 2084,00 | 2097,65 | 2089,41 | 8470 |
| 10 may 2024 | 2094,85 | 2155,95 | 2051,00 | 2149,70 | 2141,26 | 20.433 |
| 09 may 2024 | 2181,80 | 2185,65 | 2067,50 | 2085,25 | 2077,06 | 7667 |
| 08 may 2024 | 2162,15 | 2215,00 | 2148,85 | 2178,00 | 2169,45 | 14.119 |
| 07 may 2024 | 2189,80 | 2225,00 | 2136,00 | 2170,60 | 2162,08 | 34.347 |
| 06 may 2024 | 2227,60 | 2227,60 | 2145,45 | 2193,75 | 2185,14 | 19.836 |
| 03 may 2024 | 2315,00 | 2318,30 | 2195,35 | 2227,45 | 2218,70 | 91.384 |
| 02 may 2024 | 2134,55 | 2335,00 | 2115,00 | 2300,40 | 2291,37 | 75.534 |
| 30 abr 2024 | 2006,45 | 2135,75 | 2002,45 | 2100,85 | 2092,60 | 45.043 |
| 29 abr 2024 | 2110,45 | 2132,30 | 1975,00 | 2001,55 | 1993,69 | 27.358 |
| 26 abr 2024 | 2108,65 | 2134,00 | 2093,15 | 2106,75 | 2098,48 | 17.951 |
| 25 abr 2024 | 2050,00 | 2133,70 | 2050,00 | 2121,70 | 2113,37 | 30.522 |
| 24 abr 2024 | 2069,10 | 2097,80 | 2046,65 | 2054,50 | 2046,43 | 25.374 |
| 23 abr 2024 | 2076,00 | 2105,00 | 2038,40 | 2085,30 | 2077,11 | 17.057 |
| 22 abr 2024 | 2049,35 | 2075,00 | 2018,75 | 2057,65 | 2049,57 | 27.767 |
| 19 abr 2024 | 1907,05 | 2025,00 | 1857,10 | 2011,25 | 2003,35 | 78.414 |
| 18 abr 2024 | 1907,25 | 1920,00 | 1878,75 | 1910,70 | 1903,20 | 6453 |
| 16 abr 2024 | 1870,00 | 1890,50 | 1866,05 | 1870,35 | 1863,01 | 4772 |
| 15 abr 2024 | 1892,95 | 1893,00 | 1836,00 | 1874,80 | 1867,44 | 8598 |
| 12 abr 2024 | 1937,10 | 1957,70 | 1899,50 | 1904,65 | 1897,17 | 19.615 |
| 10 abr 2024 | 1918,75 | 1964,45 | 1914,45 | 1936,00 | 1928,40 | 11.297 |
| 09 abr 2024 | 1915,30 | 1946,95 | 1894,10 | 1902,05 | 1894,58 | 12.434 |
| 08 abr 2024 | 1924,95 | 1949,00 | 1900,75 | 1915,30 | 1907,78 | 5796 |
| 05 abr 2024 | 1920,65 | 1963,85 | 1904,50 | 1913,55 | 1906,04 | 8333 |
| 04 abr 2024 | 1920,05 | 1939,00 | 1890,95 | 1921,05 | 1913,51 | 10.647 |
| 03 abr 2024 | 1878,85 | 1932,00 | 1854,10 | 1919,10 | 1911,56 | 48.010 |
| 02 abr 2024 | 1823,75 | 1880,50 | 1815,00 | 1854,10 | 1846,82 | 12.171 |
| 01 abr 2024 | 1822,75 | 1850,00 | 1810,55 | 1821,70 | 1814,55 | 12.576 |
| 28 mar 2024 | 1814,15 | 1852,75 | 1797,90 | 1808,50 | 1801,40 | 20.834 |
| 27 mar 2024 | 1784,95 | 1818,00 | 1757,55 | 1806,05 | 1798,96 | 4561 |
| 26 mar 2024 | 1783,45 | 1785,00 | 1749,05 | 1757,55 | 1750,65 | 2639 |
| 22 mar 2024 | 1791,90 | 1796,80 | 1754,50 | 1777,25 | 1770,27 | 7336 |
| 21 mar 2024 | 1764,75 | 1782,00 | 1742,80 | 1778,00 | 1771,02 | 5468 |
| 20 mar 2024 | 1712,25 | 1745,00 | 1700,00 | 1731,80 | 1725,00 | 7462 |
| 19 mar 2024 | 1702,05 | 1737,50 | 1687,95 | 1708,25 | 1701,54 | 7635 |
| 18 mar 2024 | 1730,50 | 1749,80 | 1695,75 | 1701,70 | 1695,02 | 4201 |
| 15 mar 2024 | 1683,65 | 1779,80 | 1656,25 | 1741,95 | 1735,11 | 8707 |
| 14 mar 2024 | 1600,00 | 1688,00 | 1591,55 | 1681,70 | 1675,10 | 13.443 |
| 13 mar 2024 | 1693,75 | 1700,95 | 1591,10 | 1627,00 | 1620,61 | 16.105 |
| 12 mar 2024 | 1718,65 | 1718,65 | 1660,50 | 1680,25 | 1673,65 | 19.437 |
| 11 mar 2024 | 1758,95 | 1770,25 | 1683,80 | 1698,60 | 1691,93 | 8635 |
| 07 mar 2024 | 1762,45 | 1779,85 | 1754,05 | 1758,95 | 1752,04 | 4048 |
| 06 mar 2024 | 1823,25 | 1823,25 | 1752,75 | 1758,95 | 1752,04 | 5297 |
| 05 mar 2024 | 1811,20 | 1813,95 | 1775,00 | 1793,90 | 1786,86 | 12.356 |
| 04 mar 2024 | 1837,30 | 1855,95 | 1797,00 | 1802,10 | 1795,02 | 6818 |
| 01 mar 2024 | 1834,50 | 1862,60 | 1834,50 | 1854,35 | 1847,07 | 12.456 |
| 29 feb 2024 | 1800,00 | 1861,25 | 1775,20 | 1834,50 | 1827,30 | 12.305 |
| 28 feb 2024 | 1859,95 | 1860,00 | 1761,30 | 1774,00 | 1767,03 | 21.192 |
| 27 feb 2024 | 1899,70 | 1899,70 | 1831,90 | 1840,60 | 1833,37 | 18.812 |
| 26 feb 2024 | 1868,85 | 1903,00 | 1836,90 | 1878,05 | 1870,67 | 17.139 |
| 23 feb 2024 | 1882,95 | 1890,80 | 1842,80 | 1851,40 | 1844,13 | 25.700 |
| 22 feb 2024 | 1892,25 | 1942,80 | 1846,75 | 1874,40 | 1867,04 | 35.922 |
| 21 feb 2024 | 1793,75 | 1909,50 | 1773,10 | 1871,45 | 1864,10 | 73.332 |
| 20 feb 2024 | 1779,85 | 1798,00 | 1741,00 | 1769,80 | 1762,85 | 21.130 |
| 19 feb 2024 | 1772,30 | 1786,00 | 1756,60 | 1763,75 | 1756,82 | 3381 |
| 16 feb 2024 | 1736,40 | 1786,40 | 1730,00 | 1768,65 | 1761,70 | 8501 |
| 15 feb 2024 | 1717,20 | 1738,35 | 1715,40 | 1719,65 | 1712,90 | 4191 |
| 14 feb 2024 | 1692,10 | 1729,00 | 1692,10 | 1716,75 | 1710,01 | 2515 |
| 13 feb 2024 | 1689,95 | 1730,00 | 1689,95 | 1718,20 | 1711,45 | 14.740 |
| 12 feb 2024 | 1716,10 | 1719,65 | 1668,45 | 1693,20 | 1686,55 | 21.357 |
| 09 feb 2024 | 1716,15 | 1730,00 | 1680,00 | 1718,45 | 1711,70 | 24.197 |
| 08 feb 2024 | 1754,95 | 1754,95 | 1720,40 | 1723,50 | 1716,73 | 11.437 |
| 07 feb 2024 | 1748,15 | 1759,00 | 1730,10 | 1734,35 | 1727,54 | 4727 |
| 06 feb 2024 | 1728,80 | 1759,90 | 1728,80 | 1751,55 | 1744,67 | 5098 |
| 05 feb 2024 | 1785,60 | 1811,60 | 1716,95 | 1724,55 | 1717,78 | 11.602 |
| 02 feb 2024 | 1806,90 | 1811,60 | 1766,05 | 1775,20 | 1768,23 | 40.171 |
| 01 feb 2024 | 1775,50 | 1824,10 | 1759,00 | 1776,40 | 1769,42 | 50.350 |
| 31 ene 2024 | 1739,90 | 1787,05 | 1706,00 | 1775,35 | 1768,38 | 12.467 |
| *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.