Mercados españoles abiertos en 3 hrs 49 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,27 +0,26 (+0,31%) Bitcoin EUR
57.893,61 +814,78 (+1,43%)
REC Limited (RECLTD.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:43PM IST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 524,95 | 524,95 | 512,25 | 521,35 | 521,35 | 337.499 |
| 24 jun 2024 | 506,40 | 524,00 | 499,20 | 521,30 | 521,30 | 869.727 |
| 21 jun 2024 | 509,65 | 522,40 | 505,95 | 510,50 | 510,50 | 406.786 |
| 20 jun 2024 | 516,00 | 517,25 | 499,30 | 504,95 | 504,95 | 669.471 |
| 19 jun 2024 | 530,00 | 530,00 | 513,10 | 515,55 | 515,55 | 341.599 |
| 18 jun 2024 | 533,00 | 536,50 | 522,20 | 527,70 | 527,70 | 362.716 |
| 14 jun 2024 | 524,75 | 536,85 | 519,10 | 532,45 | 532,45 | 1.083.761 |
| 13 jun 2024 | 520,05 | 525,50 | 515,10 | 521,60 | 521,60 | 459.505 |
| 12 jun 2024 | 511,10 | 520,00 | 506,55 | 515,85 | 515,85 | 454.677 |
| 11 jun 2024 | 511,70 | 517,50 | 504,15 | 510,45 | 510,45 | 567.892 |
| 10 jun 2024 | 506,55 | 521,75 | 496,05 | 511,05 | 511,05 | 2.456.947 |
| 07 jun 2024 | 491,65 | 501,75 | 478,00 | 496,80 | 496,80 | 964.832 |
| 06 jun 2024 | 470,60 | 514,50 | 468,00 | 489,75 | 489,75 | 2.226.660 |
| 05 jun 2024 | 472,05 | 472,05 | 408,00 | 459,45 | 459,45 | 4.251.024 |
| 04 jun 2024 | 600,00 | 600,00 | 446,00 | 452,50 | 452,50 | 6.121.975 |
| 03 jun 2024 | 584,90 | 607,65 | 568,55 | 604,55 | 604,55 | 1.509.902 |
| 31 may 2024 | 556,50 | 558,00 | 525,55 | 537,65 | 537,65 | 567.354 |
| 30 may 2024 | 569,90 | 571,80 | 545,05 | 547,55 | 547,55 | 393.034 |
| 29 may 2024 | 575,00 | 582,60 | 567,00 | 568,70 | 568,70 | 416.901 |
| 28 may 2024 | 581,95 | 583,75 | 558,40 | 580,05 | 580,05 | 933.787 |
| 27 may 2024 | 557,65 | 591,20 | 556,90 | 579,05 | 579,05 | 1.035.814 |
| 24 may 2024 | 538,40 | 563,50 | 537,00 | 554,00 | 554,00 | 861.025 |
| 23 may 2024 | 536,25 | 547,00 | 535,80 | 537,10 | 537,10 | 196.929 |
| 22 may 2024 | 549,85 | 549,85 | 532,20 | 535,95 | 535,95 | 323.253 |
| 21 may 2024 | 545,00 | 553,70 | 539,85 | 546,70 | 546,70 | 322.809 |
| 17 may 2024 | 544,55 | 547,70 | 539,95 | 543,80 | 543,80 | 264.672 |
| 16 may 2024 | 535,95 | 543,80 | 531,10 | 541,05 | 541,05 | 473.254 |
| 15 may 2024 | 523,35 | 535,75 | 522,20 | 528,40 | 528,40 | 522.287 |
| 14 may 2024 | 518,45 | 527,05 | 513,80 | 521,75 | 521,75 | 457.128 |
| 13 may 2024 | 513,70 | 520,70 | 500,20 | 517,90 | 517,90 | 535.120 |
| 10 may 2024 | 517,45 | 519,25 | 497,40 | 513,40 | 513,40 | 1.294.547 |
| 09 may 2024 | 537,90 | 537,90 | 510,00 | 511,50 | 511,50 | 1.676.502 |
| 08 may 2024 | 508,35 | 543,20 | 505,00 | 534,10 | 534,10 | 2.059.016 |
| 07 may 2024 | 521,40 | 527,50 | 501,00 | 506,80 | 506,80 | 2.259.706 |
| 06 may 2024 | 531,40 | 539,85 | 497,40 | 516,65 | 516,65 | 2.686.701 |
| 03 may 2024 | 559,90 | 567,05 | 553,05 | 557,65 | 557,65 | 2.984.721 |
| 02 may 2024 | 512,35 | 557,95 | 510,70 | 554,15 | 554,15 | 4.614.964 |
| 30 abr 2024 | 464,50 | 511,65 | 463,20 | 507,25 | 507,25 | 4.543.545 |
| 29 abr 2024 | 461,55 | 464,80 | 455,20 | 463,20 | 463,20 | 268.041 |
| 26 abr 2024 | 454,10 | 461,50 | 452,20 | 456,85 | 456,85 | 603.992 |
| 25 abr 2024 | 439,55 | 458,00 | 438,35 | 452,25 | 452,25 | 925.468 |
| 24 abr 2024 | 439,45 | 445,30 | 435,30 | 440,00 | 440,00 | 493.867 |
| 23 abr 2024 | 438,25 | 440,95 | 432,20 | 435,15 | 435,15 | 657.723 |
| 22 abr 2024 | 426,45 | 436,30 | 426,45 | 434,70 | 434,70 | 645.839 |
| 19 abr 2024 | 420,00 | 428,50 | 415,00 | 425,75 | 425,75 | 681.155 |
| 18 abr 2024 | 432,45 | 440,25 | 426,30 | 428,85 | 428,85 | 630.488 |
| 16 abr 2024 | 425,00 | 432,80 | 420,00 | 429,35 | 429,35 | 503.632 |
| 15 abr 2024 | 428,00 | 436,40 | 422,10 | 429,00 | 429,00 | 587.069 |
| 12 abr 2024 | 444,55 | 448,65 | 438,50 | 439,55 | 439,55 | 1.164.936 |
| 10 abr 2024 | 444,25 | 453,25 | 442,80 | 448,50 | 448,50 | 500.282 |
| 09 abr 2024 | 458,00 | 458,00 | 439,40 | 440,75 | 440,75 | 734.694 |
| 08 abr 2024 | 471,10 | 474,00 | 452,40 | 453,85 | 453,85 | 809.260 |
| 05 abr 2024 | 471,05 | 476,70 | 465,30 | 471,70 | 471,70 | 306.876 |
| 04 abr 2024 | 479,35 | 482,20 | 470,00 | 474,00 | 474,00 | 224.761 |
| 03 abr 2024 | 459,75 | 475,20 | 458,95 | 473,90 | 473,90 | 1.324.843 |
| 02 abr 2024 | 462,00 | 465,90 | 452,65 | 463,50 | 463,50 | 1.580.522 |
| 01 abr 2024 | 452,45 | 468,20 | 452,45 | 460,90 | 460,90 | 242.040 |
| 28 mar 2024 | 446,00 | 455,65 | 445,05 | 450,80 | 450,80 | 219.361 |
| 28 mar 2024 | 4.5 Dividendo | |||||
| 27 mar 2024 | 462,05 | 466,55 | 440,70 | 445,50 | 441,00 | 401.881 |
| 26 mar 2024 | 459,65 | 462,75 | 453,90 | 461,35 | 456,69 | 404.926 |
| 22 mar 2024 | 435,05 | 464,50 | 435,05 | 460,60 | 455,95 | 944.496 |
| 21 mar 2024 | 430,00 | 452,45 | 430,00 | 450,35 | 445,80 | 477.068 |
| 20 mar 2024 | 434,85 | 434,85 | 415,00 | 422,90 | 418,63 | 1.401.193 |
| 19 mar 2024 | 435,85 | 438,30 | 419,55 | 429,50 | 425,16 | 409.680 |
| 18 mar 2024 | 441,60 | 454,75 | 433,90 | 436,20 | 431,79 | 773.528 |
| 15 mar 2024 | 464,90 | 466,50 | 430,30 | 446,75 | 442,24 | 830.933 |
| 14 mar 2024 | 446,60 | 467,60 | 443,55 | 464,50 | 459,81 | 359.561 |
| 13 mar 2024 | 482,35 | 485,85 | 441,60 | 447,80 | 443,28 | 424.282 |
| 12 mar 2024 | 486,55 | 492,00 | 474,85 | 483,45 | 478,57 | 383.103 |
| 11 mar 2024 | 473,35 | 487,40 | 470,10 | 483,90 | 479,01 | 344.717 |
| 07 mar 2024 | 470,30 | 479,00 | 470,30 | 472,70 | 467,93 | 413.597 |
| 06 mar 2024 | 471,30 | 481,00 | 462,95 | 469,65 | 464,91 | 854.878 |
| 05 mar 2024 | 463,35 | 469,95 | 457,90 | 464,95 | 460,25 | 197.872 |
| 04 mar 2024 | 463,60 | 468,90 | 452,70 | 464,75 | 460,06 | 470.937 |
| 01 mar 2024 | 445,30 | 462,20 | 444,50 | 459,65 | 455,01 | 696.117 |
| 29 feb 2024 | 427,05 | 444,90 | 425,00 | 442,30 | 437,83 | 764.049 |
| 28 feb 2024 | 445,05 | 446,30 | 424,70 | 426,60 | 422,29 | 766.997 |
| 27 feb 2024 | 458,25 | 460,00 | 436,85 | 443,30 | 438,82 | 287.444 |
| 26 feb 2024 | 463,00 | 467,05 | 458,60 | 459,35 | 454,71 | 273.365 |
| 23 feb 2024 | 462,85 | 468,15 | 459,40 | 464,10 | 459,41 | 212.069 |
| 22 feb 2024 | 454,55 | 463,65 | 441,35 | 461,25 | 456,59 | 867.771 |
| 21 feb 2024 | 467,15 | 473,30 | 450,95 | 454,05 | 449,46 | 442.195 |
| 20 feb 2024 | 468,05 | 474,25 | 463,15 | 467,20 | 462,48 | 195.096 |
| 19 feb 2024 | 473,75 | 480,50 | 465,00 | 468,05 | 463,32 | 263.084 |
| 16 feb 2024 | 488,35 | 488,35 | 467,95 | 473,60 | 468,82 | 460.416 |
| 15 feb 2024 | 486,85 | 489,35 | 479,40 | 483,35 | 478,47 | 247.410 |
| 14 feb 2024 | 457,35 | 484,65 | 453,05 | 481,35 | 476,49 | 618.721 |
| 13 feb 2024 | 443,15 | 468,35 | 443,15 | 465,25 | 460,55 | 533.057 |
| 12 feb 2024 | 482,00 | 488,80 | 449,30 | 452,15 | 447,58 | 1.609.001 |
| 09 feb 2024 | 505,00 | 505,45 | 463,70 | 482,60 | 477,73 | 1.834.072 |
| 08 feb 2024 | 513,85 | 524,00 | 505,75 | 509,85 | 504,70 | 887.577 |
| 07 feb 2024 | 498,65 | 511,85 | 498,20 | 509,05 | 503,91 | 345.414 |
| 06 feb 2024 | 502,85 | 504,90 | 490,80 | 502,75 | 497,67 | 568.601 |
| 05 feb 2024 | 500,70 | 511,00 | 494,45 | 500,10 | 495,05 | 506.261 |
| 02 feb 2024 | 501,00 | 513,75 | 494,05 | 496,30 | 491,29 | 1.185.845 |
| 01 feb 2024 | 506,95 | 506,95 | 488,00 | 494,45 | 489,46 | 483.890 |
| 31 ene 2024 | 492,65 | 501,00 | 484,00 | 498,85 | 493,81 | 374.313 |
| 30 ene 2024 | 508,20 | 511,50 | 488,60 | 492,00 | 487,03 | 1.181.667 |
| 29 ene 2024 | 479,45 | 505,50 | 472,70 | 499,75 | 494,70 | 1.116.576 |
| *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.